Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.847 | 8.867 | 8.840 | 8.840 | 142,059 | +0.00(+0.00%) |
Nov 27, 2019 | 8.861 | 8.888 | 8.840 | 8.840 | 269,503 | -0.03(-0.31%) |
Nov 26, 2019 | 8.813 | 8.867 | 8.806 | 8.867 | 168,739 | +0.06(+0.70%) |
Nov 25, 2019 | 8.806 | 8.826 | 8.806 | 8.806 | 87,001 | +0.01(+0.16%) |
Nov 22, 2019 | 8.806 | 8.833 | 8.792 | 8.792 | 150,974 | -0.01(-0.16%) |
Nov 21, 2019 | 8.813 | 8.820 | 8.785 | 8.806 | 148,861 | +0.01(+0.11%) |
Nov 20, 2019 | 8.837 | 8.837 | 8.786 | 8.796 | 180,132 | -0.04(-0.46%) |
Nov 19, 2019 | 8.824 | 8.837 | 8.803 | 8.837 | 94,795 | +0.04(+0.46%) |
Nov 18, 2019 | 8.851 | 8.858 | 8.790 | 8.796 | 130,139 | -0.03(-0.38%) |
Nov 15, 2019 | 8.837 | 8.844 | 8.803 | 8.830 | 135,191 | +0.01(+0.08%) |
Nov 14, 2019 | 8.837 | 8.872 | 8.824 | 8.824 | 193,724 | -0.02(-0.23%) |
Nov 13, 2019 | 8.810 | 8.844 | 8.803 | 8.844 | 130,667 | +0.03(+0.39%) |
Nov 12, 2019 | 8.830 | 8.844 | 8.810 | 8.810 | 167,764 | -0.02(-0.23%) |
Nov 11, 2019 | 8.803 | 8.851 | 8.790 | 8.830 | 251,398 | +0.03(+0.31%) |
Nov 08, 2019 | 8.790 | 8.810 | 8.776 | 8.803 | 160,640 | +0.03(+0.31%) |
Nov 07, 2019 | 8.803 | 8.803 | 8.749 | 8.776 | 255,812 | +0.00(+0.00%) |
Nov 06, 2019 | 8.756 | 8.789 | 8.756 | 8.776 | 193,568 | +0.01(+0.16%) |
Nov 05, 2019 | 8.756 | 8.783 | 8.742 | 8.762 | 181,185 | +0.01(+0.08%) |
Nov 04, 2019 | 8.742 | 8.773 | 8.742 | 8.756 | 288,717 | -0.01(-0.08%) |
Nov 01, 2019 | 8.769 | 8.783 | 8.728 | 8.762 | 355,115 | -0.01(-0.15%) |
Oct 31, 2019 | 8.749 | 8.795 | 8.728 | 8.776 | 251,183 | +0.01(+0.08%) |
Oct 30, 2019 | 8.769 | 8.783 | 8.708 | 8.769 | 314,230 | +0.00(+0.00%) |
Oct 29, 2019 | 8.783 | 8.796 | 8.756 | 8.769 | 220,339 | -0.05(-0.54%) |
Oct 28, 2019 | 8.824 | 8.837 | 8.803 | 8.817 | 141,048 | -0.01(-0.08%) |
Oct 25, 2019 | 8.837 | 8.844 | 8.783 | 8.824 | 124,010 | -0.02(-0.23%) |
Oct 24, 2019 | 8.810 | 8.844 | 8.783 | 8.844 | 172,931 | +0.03(+0.39%) |
Oct 23, 2019 | 8.817 | 8.824 | 8.770 | 8.810 | 236,279 | +0.00(+0.03%) |
Oct 22, 2019 | 8.800 | 8.814 | 8.780 | 8.807 | 129,604 | +0.03(+0.31%) |
Oct 21, 2019 | 8.740 | 8.814 | 8.732 | 8.780 | 154,951 | +0.04(+0.46%) |
Oct 18, 2019 | 8.699 | 8.753 | 8.699 | 8.740 | 114,006 | +0.02(+0.23%) |
Oct 17, 2019 | 8.699 | 8.773 | 8.679 | 8.719 | 231,557 | +0.02(+0.23%) |
Oct 16, 2019 | 8.692 | 8.740 | 8.692 | 8.699 | 187,392 | -0.01(-0.16%) |
Oct 15, 2019 | 8.665 | 8.713 | 8.659 | 8.713 | 85,875 | +0.04(+0.47%) |
Oct 14, 2019 | 8.632 | 8.672 | 8.625 | 8.672 | 110,424 | +0.03(+0.39%) |
Oct 11, 2019 | 8.686 | 8.706 | 8.638 | 8.638 | 91,205 | -0.05(-0.54%) |
Oct 10, 2019 | 8.672 | 8.713 | 8.672 | 8.686 | 171,436 | -0.01(-0.08%) |
Oct 09, 2019 | 8.713 | 8.726 | 8.686 | 8.692 | 162,403 | -0.01(-0.08%) |
Oct 08, 2019 | 8.679 | 8.699 | 8.652 | 8.699 | 135,199 | -0.02(-0.23%) |
Oct 07, 2019 | 8.672 | 8.719 | 8.645 | 8.719 | 204,844 | +0.03(+0.31%) |
Oct 04, 2019 | 8.746 | 8.754 | 8.659 | 8.692 | 163,902 | -0.05(-0.62%) |
Oct 03, 2019 | 8.753 | 8.753 | 8.686 | 8.746 | 106,331 | -0.01(-0.15%) |
Oct 02, 2019 | 8.780 | 8.780 | 8.719 | 8.760 | 123,629 | -0.02(-0.23%) |
Oct 01, 2019 | 8.794 | 8.800 | 8.740 | 8.780 | 106,721 | -0.03(-0.31%) |
Sep 30, 2019 | 8.746 | 8.814 | 8.719 | 8.807 | 206,445 | +0.04(+0.46%) |
Sep 27, 2019 | 8.787 | 8.800 | 8.733 | 8.767 | 114,006 | -0.03(-0.31%) |
Sep 26, 2019 | 8.794 | 8.814 | 8.773 | 8.794 | 87,625 | -0.01(-0.15%) |
Sep 25, 2019 | 8.807 | 8.811 | 8.786 | 8.807 | 45,228 | +0.00(+0.00%) |
Sep 24, 2019 | 8.821 | 8.821 | 8.773 | 8.807 | 139,237 | +0.00(+0.00%) |
Sep 23, 2019 | 8.800 | 8.814 | 8.787 | 8.807 | 124,548 | +0.02(+0.23%) |
Sep 20, 2019 | 8.767 | 8.854 | 8.744 | 8.787 | 203,138 | +0.05(+0.60%) |
Sep 19, 2019 | 8.769 | 8.789 | 8.735 | 8.735 | 157,364 | -0.03(-0.38%) |
Sep 18, 2019 | 8.762 | 8.782 | 8.722 | 8.769 | 120,680 | +0.03(+0.31%) |
Sep 17, 2019 | 8.728 | 8.775 | 8.728 | 8.742 | 122,346 | +0.00(+0.00%) |
Sep 16, 2019 | 8.742 | 8.762 | 8.728 | 8.742 | 153,475 | +0.00(+0.00%) |
Sep 13, 2019 | 8.728 | 8.742 | 8.719 | 8.742 | 114,834 | +0.02(+0.23%) |
Sep 12, 2019 | 8.735 | 8.742 | 8.685 | 8.722 | 177,646 | -0.01(-0.08%) |
Sep 11, 2019 | 8.701 | 8.728 | 8.688 | 8.728 | 105,742 | +0.04(+0.46%) |
Sep 10, 2019 | 8.688 | 8.722 | 8.634 | 8.688 | 115,074 | +0.01(+0.08%) |
Sep 09, 2019 | 8.681 | 8.715 | 8.661 | 8.681 | 148,849 | +0.01(+0.15%) |
Sep 06, 2019 | 8.654 | 8.695 | 8.634 | 8.668 | 121,834 | +0.00(+0.00%) |
Sep 05, 2019 | 8.675 | 8.701 | 8.654 | 8.668 | 274,604 | -0.01(-0.08%) |
Sep 04, 2019 | 8.661 | 8.691 | 8.654 | 8.675 | 191,648 | +0.02(+0.23%) |