Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 8.415 | 8.415 | 8.415 | 0 | -0.11(-1.26%) | |
Nov 26, 2019 | 8.406 | 8.579 | 8.281 | 8.523 | 24,689 | +0.35(+4.28%) |
Nov 25, 2019 | 8.225 | 8.225 | 8.143 | 8.173 | 2,680 | +0.05(+0.58%) |
Nov 22, 2019 | 8.126 | 8.126 | 8.126 | 8.126 | 1,713 | +0.05(+0.58%) |
Nov 21, 2019 | 8.079 | 8.079 | 8.079 | 10 | +0.00(+0.00%) | |
Nov 20, 2019 | 8.191 | 8.294 | 8.079 | 8.079 | 6,747 | -0.09(-1.14%) |
Nov 19, 2019 | 8.172 | 8.172 | 8.172 | 376 | +0.00(+0.00%) | |
Nov 18, 2019 | 8.172 | 8.172 | 8.172 | 149 | +0.00(+0.00%) | |
Nov 15, 2019 | 8.172 | 8.172 | 8.172 | 8.172 | 1,070 | -0.08(-0.94%) |
Nov 14, 2019 | 8.248 | 8.294 | 8.209 | 8.250 | 2,434 | -0.04(-0.53%) |
Nov 13, 2019 | 8.294 | 8.294 | 8.294 | 87 | +0.00(+0.00%) | |
Nov 12, 2019 | 8.294 | 8.294 | 8.294 | 8.294 | 2,520 | -0.25(-2.89%) |
Nov 11, 2019 | 8.540 | 8.540 | 8.540 | 8.540 | 438 | +0.37(+4.50%) |
Nov 08, 2019 | 8.172 | 8.172 | 8.172 | 4 | +0.00(+0.00%) | |
Nov 07, 2019 | 8.172 | 8.172 | 8.172 | 23 | +0.00(+0.00%) | |
Nov 06, 2019 | 8.172 | 8.172 | 8.172 | 226 | +0.00(+0.00%) | |
Nov 05, 2019 | 8.411 | 8.411 | 8.079 | 8.172 | 9,815 | -0.23(-2.78%) |
Nov 04, 2019 | 8.406 | 8.406 | 8.406 | 8.406 | 2,218 | +0.00(+0.00%) |
Nov 01, 2019 | 8.406 | 8.406 | 8.406 | 6 | +0.00(+0.00%) | |
Oct 31, 2019 | 8.406 | 8.406 | 8.406 | 47 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.558 | 8.558 | 8.406 | 8.406 | 2,017 | -0.02(-0.22%) |
Oct 29, 2019 | 8.425 | 8.425 | 8.425 | 8.425 | 235 | -0.14(-1.66%) |
Oct 28, 2019 | 8.453 | 8.567 | 8.453 | 8.567 | 597 | +0.25(+3.06%) |
Oct 25, 2019 | 8.312 | 8.312 | 8.312 | 4 | +0.00(+0.00%) | |
Oct 24, 2019 | 8.312 | 8.312 | 8.312 | 8.312 | 1,436 | -0.44(-5.06%) |
Oct 21, 2019 | 8.756 | 8.756 | 8.756 | 0 | +0.35(+4.16%) | |
Oct 18, 2019 | 8.098 | 8.406 | 8.098 | 8.406 | 1,284 | +0.35(+4.35%) |
Oct 17, 2019 | 8.149 | 8.149 | 8.056 | 8.056 | 3,920 | -0.14(-1.70%) |
Oct 16, 2019 | 8.195 | 8.195 | 8.195 | 8.195 | 1,276 | -0.08(-0.91%) |
Oct 15, 2019 | 8.270 | 8.270 | 8.270 | 77 | +0.00(+0.00%) | |
Oct 14, 2019 | 8.270 | 8.270 | 8.270 | 8.270 | 539 | -0.09(-1.12%) |
Oct 11, 2019 | 8.364 | 8.364 | 8.364 | 8.364 | 214 | +0.00(+0.00%) |
Oct 10, 2019 | 8.359 | 8.364 | 7.939 | 8.364 | 8,100 | -0.35(-3.97%) |
Oct 09, 2019 | 8.709 | 8.709 | 8.709 | 12 | +0.00(+0.00%) | |
Oct 08, 2019 | 8.172 | 8.709 | 8.172 | 8.709 | 1,077 | +0.52(+6.39%) |
Oct 07, 2019 | 8.738 | 8.738 | 8.186 | 8.186 | 7,676 | +0.00(+0.06%) |
Oct 04, 2019 | 8.182 | 8.182 | 8.182 | 10 | +0.00(+0.00%) | |
Oct 03, 2019 | 8.182 | 8.182 | 8.182 | 10 | +0.00(+0.00%) | |
Oct 02, 2019 | 8.182 | 8.182 | 8.182 | 8.182 | 955 | -0.18(-2.12%) |
Oct 01, 2019 | 8.359 | 8.359 | 8.359 | 17 | +0.00(+0.00%) | |
Sep 30, 2019 | 8.873 | 8.873 | 8.359 | 8.359 | 543 | +0.27(+3.35%) |
Sep 27, 2019 | 8.088 | 8.088 | 8.088 | 164 | +0.00(+0.00%) | |
Sep 26, 2019 | 8.088 | 8.088 | 8.088 | 4 | +0.00(+0.00%) | |
Sep 25, 2019 | 8.191 | 8.191 | 8.088 | 8.088 | 1,034 | -0.01(-0.17%) |
Sep 24, 2019 | 8.102 | 8.359 | 7.477 | 8.102 | 8,257 | -0.20(-2.41%) |
Sep 23, 2019 | 8.359 | 8.359 | 8.302 | 8.302 | 762 | -0.24(-2.85%) |
Sep 20, 2019 | 8.546 | 8.546 | 8.546 | 8.546 | 214 | +0.44(+5.48%) |
Sep 19, 2019 | 8.102 | 8.102 | 8.102 | 29 | +0.00(+0.00%) | |
Sep 18, 2019 | 8.102 | 8.102 | 8.102 | 8.102 | 1,818 | -0.26(-3.07%) |
Sep 17, 2019 | 8.359 | 8.359 | 8.359 | 8.359 | 792 | +0.12(+1.42%) |
Sep 16, 2019 | 8.194 | 8.242 | 8.194 | 8.242 | 2,848 | -0.07(-0.85%) |
Sep 13, 2019 | 8.571 | 8.571 | 8.313 | 8.313 | 4,496 | +0.00(+0.01%) |
Sep 12, 2019 | 8.364 | 8.427 | 8.312 | 8.312 | 3,858 | +0.00(+0.00%) |
Sep 11, 2019 | 8.275 | 8.312 | 8.275 | 8.312 | 1,231 | +0.14(+1.66%) |
Sep 10, 2019 | 8.482 | 8.482 | 8.177 | 8.177 | 1,920 | -0.02(-0.28%) |
Sep 09, 2019 | 8.172 | 8.200 | 8.172 | 8.200 | 2,428 | -0.14(-1.62%) |
Sep 06, 2019 | 8.336 | 8.336 | 8.336 | 49 | +0.00(+0.00%) | |
Sep 05, 2019 | 8.336 | 8.336 | 8.336 | 8 | +0.00(+0.00%) |