Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.410 | 8.420 | 8.380 | 8.380 | 6,608 | -0.02(-0.24%) |
Nov 28, 2019 | 8.390 | 8.420 | 8.390 | 8.400 | 2,169 | +0.00(+0.00%) |
Nov 27, 2019 | 8.410 | 8.430 | 8.390 | 8.400 | 59,019 | -0.01(-0.12%) |
Nov 26, 2019 | 8.370 | 8.480 | 8.370 | 8.410 | 9,877 | +0.01(+0.12%) |
Nov 25, 2019 | 8.520 | 8.520 | 8.300 | 8.400 | 19,941 | -0.12(-1.41%) |
Nov 22, 2019 | 8.330 | 8.550 | 8.330 | 8.520 | 30,680 | +0.10(+1.19%) |
Nov 21, 2019 | 8.490 | 8.530 | 8.400 | 8.420 | 65,017 | -0.09(-1.06%) |
Nov 20, 2019 | 8.270 | 8.540 | 8.270 | 8.510 | 20,176 | +0.23(+2.78%) |
Nov 19, 2019 | 8.260 | 8.310 | 8.230 | 8.280 | 14,392 | +0.01(+0.12%) |
Nov 18, 2019 | 8.300 | 8.320 | 8.210 | 8.270 | 20,102 | -0.11(-1.31%) |
Nov 15, 2019 | 8.170 | 8.450 | 8.170 | 8.380 | 28,720 | +0.16(+1.95%) |
Nov 14, 2019 | 8.090 | 8.360 | 8.090 | 8.220 | 15,920 | +0.04(+0.49%) |
Nov 13, 2019 | 7.930 | 8.200 | 7.930 | 8.180 | 147,531 | +0.30(+3.81%) |
Nov 12, 2019 | 7.980 | 7.980 | 7.880 | 7.880 | 12,230 | -0.03(-0.38%) |
Nov 11, 2019 | 7.780 | 7.980 | 7.770 | 7.910 | 13,722 | +0.07(+0.89%) |
Nov 08, 2019 | 7.840 | 7.930 | 7.840 | 7.840 | 8,787 | -0.11(-1.38%) |
Nov 07, 2019 | 7.860 | 7.990 | 7.840 | 7.950 | 49,936 | +0.11(+1.40%) |
Nov 06, 2019 | 7.950 | 7.950 | 7.830 | 7.840 | 15,329 | +0.04(+0.51%) |
Nov 05, 2019 | 7.870 | 7.870 | 7.790 | 7.800 | 25,011 | -0.01(-0.13%) |
Nov 04, 2019 | 7.890 | 7.890 | 7.800 | 7.810 | 13,490 | +0.01(+0.13%) |
Nov 01, 2019 | 7.760 | 7.820 | 7.760 | 7.800 | 15,833 | +0.04(+0.52%) |
Oct 31, 2019 | 7.760 | 7.780 | 7.740 | 7.760 | 7,881 | +0.01(+0.13%) |
Oct 30, 2019 | 7.750 | 7.780 | 7.720 | 7.750 | 5,900 | +0.03(+0.39%) |
Oct 29, 2019 | 7.700 | 7.740 | 7.680 | 7.720 | 20,980 | +0.02(+0.26%) |
Oct 28, 2019 | 7.660 | 7.790 | 7.660 | 7.700 | 24,311 | +0.03(+0.39%) |
Oct 25, 2019 | 7.650 | 8.000 | 7.630 | 7.670 | 23,769 | +0.01(+0.13%) |
Oct 24, 2019 | 7.640 | 7.690 | 7.640 | 7.660 | 10,229 | +0.03(+0.39%) |
Oct 23, 2019 | 7.600 | 7.670 | 7.600 | 7.630 | 23,183 | -0.02(-0.26%) |
Oct 22, 2019 | 7.650 | 7.680 | 7.640 | 7.650 | 11,544 | +0.00(+0.00%) |
Oct 21, 2019 | 7.610 | 7.660 | 7.610 | 7.650 | 18,886 | +0.02(+0.26%) |
Oct 18, 2019 | 7.640 | 7.670 | 7.620 | 7.630 | 21,923 | -0.02(-0.26%) |
Oct 17, 2019 | 7.630 | 7.670 | 7.630 | 7.650 | 14,397 | -0.02(-0.26%) |
Oct 16, 2019 | 7.560 | 7.670 | 7.530 | 7.670 | 25,374 | +0.12(+1.59%) |
Oct 15, 2019 | 7.490 | 7.620 | 7.490 | 7.550 | 31,841 | +0.00(+0.00%) |
Oct 11, 2019 | 7.550 | 7.550 | 7.550 | 0 | -0.05(-0.66%) | |
Oct 10, 2019 | 7.580 | 7.600 | 7.580 | 7.600 | 12,401 | +0.04(+0.53%) |
Oct 09, 2019 | 7.600 | 7.600 | 7.520 | 7.560 | 12,734 | -0.03(-0.40%) |
Oct 08, 2019 | 7.570 | 7.600 | 7.530 | 7.590 | 8,901 | -0.02(-0.26%) |
Oct 07, 2019 | 7.700 | 7.750 | 7.600 | 7.610 | 12,177 | -0.08(-1.04%) |
Oct 04, 2019 | 7.490 | 7.700 | 7.490 | 7.690 | 17,205 | +0.13(+1.72%) |
Oct 03, 2019 | 7.560 | 7.660 | 7.560 | 7.560 | 359,892 | -0.01(-0.13%) |
Oct 02, 2019 | 7.550 | 7.580 | 7.500 | 7.570 | 40,900 | -0.03(-0.39%) |
Oct 01, 2019 | 7.600 | 7.660 | 7.580 | 7.600 | 51,803 | -0.01(-0.13%) |
Sep 30, 2019 | 7.620 | 7.650 | 7.580 | 7.610 | 13,838 | -0.01(-0.13%) |
Sep 27, 2019 | 7.690 | 7.690 | 7.460 | 7.620 | 83,253 | -0.07(-0.91%) |
Sep 26, 2019 | 7.700 | 7.760 | 7.690 | 7.690 | 39,647 | -0.01(-0.13%) |
Sep 25, 2019 | 7.720 | 7.740 | 7.700 | 7.700 | 25,652 | -0.05(-0.65%) |
Sep 24, 2019 | 7.800 | 7.810 | 7.750 | 7.750 | 56,855 | -0.06(-0.77%) |
Sep 23, 2019 | 7.840 | 7.840 | 7.750 | 7.810 | 39,526 | -0.02(-0.26%) |
Sep 20, 2019 | 7.880 | 7.880 | 7.780 | 7.830 | 66,344 | -0.04(-0.51%) |
Sep 19, 2019 | 7.890 | 7.920 | 7.820 | 7.870 | 50,563 | +0.03(+0.38%) |
Sep 18, 2019 | 7.780 | 7.910 | 7.660 | 7.840 | 32,420 | -0.01(-0.13%) |
Sep 17, 2019 | 7.790 | 7.920 | 7.790 | 7.850 | 7,073 | +0.06(+0.77%) |
Sep 16, 2019 | 7.910 | 7.910 | 7.780 | 7.790 | 55,827 | -0.15(-1.89%) |
Sep 13, 2019 | 7.800 | 8.010 | 7.800 | 7.940 | 70,082 | +0.15(+1.93%) |
Sep 12, 2019 | 7.780 | 7.820 | 7.740 | 7.790 | 616,460 | +0.00(+0.00%) |
Sep 11, 2019 | 7.830 | 7.850 | 7.770 | 7.790 | 75,940 | -0.03(-0.38%) |
Sep 10, 2019 | 7.750 | 7.830 | 7.690 | 7.820 | 286,543 | +0.13(+1.69%) |
Sep 09, 2019 | 7.730 | 7.780 | 7.630 | 7.690 | 43,356 | -0.03(-0.39%) |
Sep 06, 2019 | 7.860 | 7.880 | 7.680 | 7.720 | 120,513 | -0.15(-1.91%) |
Sep 05, 2019 | 7.870 | 7.900 | 7.850 | 7.870 | 15,897 | +0.00(+0.00%) |
Sep 04, 2019 | 7.830 | 7.880 | 7.830 | 7.870 | 20,591 | +0.07(+0.90%) |