Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7.680 | 7.680 | 7.680 | 0 | -0.12(-1.54%) | |
Nov 28, 2019 | 7.880 | 7.880 | 7.720 | 7.800 | 2,100 | +0.14(+1.83%) |
Nov 27, 2019 | 7.660 | 7.660 | 7.660 | 26 | +0.00(+0.00%) | |
Nov 26, 2019 | 7.650 | 7.660 | 7.650 | 7.660 | 3,101 | -0.34(-4.25%) |
Nov 25, 2019 | 7.970 | 8.000 | 7.900 | 8.000 | 4,775 | +0.12(+1.52%) |
Nov 22, 2019 | 8.000 | 8.000 | 7.880 | 7.880 | 3,300 | -0.12(-1.50%) |
Nov 21, 2019 | 7.820 | 8.000 | 7.710 | 8.000 | 653 | +0.12(+1.52%) |
Nov 19, 2019 | 7.880 | 7.880 | 7.880 | 0 | +0.17(+2.20%) | |
Nov 18, 2019 | 7.710 | 7.710 | 7.710 | 7.710 | 266 | -0.26(-3.26%) |
Nov 15, 2019 | 7.900 | 7.970 | 7.900 | 7.970 | 263 | +0.06(+0.76%) |
Nov 14, 2019 | 7.820 | 7.910 | 7.780 | 7.910 | 600 | +0.03(+0.38%) |
Nov 13, 2019 | 7.710 | 7.880 | 7.710 | 7.880 | 1,200 | +0.13(+1.68%) |
Nov 12, 2019 | 7.750 | 7.750 | 7.750 | 7.750 | 1,100 | +0.07(+0.91%) |
Nov 11, 2019 | 7.800 | 7.800 | 7.680 | 7.680 | 500 | +0.00(+0.00%) |
Nov 08, 2019 | 7.950 | 7.950 | 7.680 | 7.680 | 3,200 | -0.27(-3.40%) |
Nov 07, 2019 | 8.050 | 8.050 | 7.800 | 7.950 | 4,641 | -0.05(-0.62%) |
Nov 01, 2019 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
Oct 31, 2019 | 7.880 | 8.000 | 7.880 | 7.950 | 1,100 | +0.08(+1.02%) |
Oct 30, 2019 | 7.870 | 7.870 | 7.870 | 7.870 | 1,000 | -0.05(-0.63%) |
Oct 29, 2019 | 7.800 | 8.000 | 7.800 | 7.920 | 7,480 | +0.02(+0.25%) |
Oct 28, 2019 | 8.010 | 8.050 | 7.900 | 7.900 | 12,201 | -0.20(-2.47%) |
Oct 25, 2019 | 8.100 | 8.100 | 8.000 | 8.100 | 28,500 | +0.04(+0.50%) |
Oct 24, 2019 | 8.170 | 8.170 | 8.060 | 8.060 | 1,400 | -0.18(-2.18%) |
Oct 23, 2019 | 8.240 | 8.240 | 8.240 | 8.240 | 409 | +0.07(+0.86%) |
Oct 22, 2019 | 8.170 | 8.170 | 8.170 | 8.170 | 1,950 | +0.00(+0.00%) |
Oct 21, 2019 | 8.170 | 8.170 | 8.170 | 8.170 | 200 | +0.10(+1.24%) |
Oct 18, 2019 | 8.000 | 8.070 | 8.000 | 8.070 | 500 | +0.21(+2.67%) |
Oct 17, 2019 | 8.000 | 8.000 | 7.850 | 7.860 | 4,070 | -0.09(-1.13%) |
Oct 16, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 100 | -0.11(-1.36%) |
Oct 15, 2019 | 8.210 | 8.210 | 8.060 | 8.060 | 1,625 | -0.15(-1.83%) |
Oct 11, 2019 | 8.210 | 8.210 | 8.210 | 0 | +0.25(+3.14%) | |
Oct 09, 2019 | 7.960 | 7.960 | 7.960 | 0 | -0.04(-0.50%) | |
Oct 08, 2019 | 8.050 | 8.050 | 8.000 | 8.000 | 350 | -0.05(-0.62%) |
Oct 07, 2019 | 7.820 | 8.050 | 7.800 | 8.050 | 2,800 | +0.13(+1.64%) |
Oct 04, 2019 | 8.110 | 8.110 | 7.860 | 7.920 | 2,061 | -0.28(-3.41%) |
Oct 03, 2019 | 8.100 | 8.200 | 8.090 | 8.200 | 1,200 | +0.06(+0.74%) |
Oct 02, 2019 | 8.120 | 8.140 | 8.120 | 8.140 | 341 | +0.04(+0.49%) |
Oct 01, 2019 | 8.110 | 8.110 | 8.100 | 8.100 | 1,500 | -0.15(-1.82%) |
Sep 30, 2019 | 8.240 | 8.250 | 8.240 | 8.250 | 2,842 | +0.01(+0.12%) |
Sep 27, 2019 | 8.240 | 8.240 | 8.240 | 8.240 | 700 | +0.06(+0.73%) |
Sep 26, 2019 | 8.180 | 8.240 | 8.180 | 8.180 | 1,018 | +0.03(+0.37%) |
Sep 24, 2019 | 8.150 | 8.150 | 8.150 | 0 | -0.10(-1.21%) | |
Sep 23, 2019 | 8.200 | 8.250 | 8.200 | 8.250 | 8,101 | +0.02(+0.24%) |
Sep 20, 2019 | 8.220 | 8.230 | 8.220 | 8.230 | 600 | +0.03(+0.37%) |
Sep 19, 2019 | 8.150 | 8.200 | 8.100 | 8.200 | 1,000 | -0.04(-0.49%) |
Sep 18, 2019 | 8.250 | 8.250 | 8.240 | 8.240 | 800 | +0.06(+0.73%) |
Sep 17, 2019 | 8.200 | 8.250 | 8.180 | 8.180 | 5,700 | +0.00(+0.00%) |
Sep 16, 2019 | 8.180 | 8.180 | 8.180 | 40 | +0.00(+0.00%) | |
Sep 13, 2019 | 8.180 | 8.250 | 8.180 | 8.180 | 4,438 | -0.07(-0.85%) |
Sep 12, 2019 | 8.200 | 8.250 | 8.200 | 8.250 | 551 | +0.05(+0.61%) |
Sep 11, 2019 | 8.150 | 8.200 | 8.150 | 8.200 | 1,250 | +0.10(+1.23%) |
Sep 10, 2019 | 8.020 | 8.100 | 8.020 | 8.100 | 1,645 | -0.05(-0.61%) |
Sep 09, 2019 | 8.150 | 8.150 | 8.150 | 8.150 | 1,300 | -0.10(-1.21%) |
Sep 06, 2019 | 8.200 | 8.250 | 8.200 | 8.250 | 900 | +0.01(+0.12%) |
Sep 05, 2019 | 8.180 | 8.250 | 8.180 | 8.240 | 650 | +0.11(+1.35%) |
Sep 04, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 400 | +0.02(+0.25%) |