Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.770 | 8.797 | 8.770 | 8.779 | 14,653 | -0.03(-0.31%) |
Nov 27, 2019 | 8.779 | 8.843 | 8.779 | 8.806 | 25,370 | +0.04(+0.42%) |
Nov 26, 2019 | 8.678 | 8.834 | 8.678 | 8.770 | 145,651 | +0.09(+1.05%) |
Nov 25, 2019 | 8.678 | 8.687 | 8.678 | 8.678 | 27,446 | -0.00(-0.05%) |
Nov 22, 2019 | 8.696 | 8.696 | 8.678 | 8.683 | 61,785 | -0.00(-0.03%) |
Nov 21, 2019 | 8.614 | 8.706 | 8.614 | 8.686 | 91,562 | +0.05(+0.54%) |
Nov 20, 2019 | 8.657 | 8.675 | 8.639 | 8.639 | 123,838 | -0.01(-0.10%) |
Nov 19, 2019 | 8.621 | 8.657 | 8.621 | 8.648 | 238,677 | +0.02(+0.21%) |
Nov 18, 2019 | 8.566 | 8.630 | 8.566 | 8.630 | 97,898 | +0.03(+0.32%) |
Nov 15, 2019 | 8.612 | 8.639 | 8.597 | 8.602 | 42,492 | +0.01(+0.11%) |
Nov 14, 2019 | 8.593 | 8.632 | 8.593 | 8.593 | 21,371 | -0.00(-0.00%) |
Nov 13, 2019 | 8.593 | 8.630 | 8.589 | 8.594 | 15,055 | +0.01(+0.11%) |
Nov 12, 2019 | 8.621 | 8.629 | 8.584 | 8.584 | 7,602 | -0.03(-0.32%) |
Nov 11, 2019 | 8.566 | 8.612 | 8.566 | 8.612 | 26,941 | +0.02(+0.21%) |
Nov 08, 2019 | 8.612 | 8.612 | 8.584 | 8.593 | 10,458 | +0.03(+0.32%) |
Nov 07, 2019 | 8.566 | 8.581 | 8.554 | 8.566 | 11,943 | +0.03(+0.32%) |
Nov 06, 2019 | 8.530 | 8.575 | 8.530 | 8.539 | 15,392 | +0.00(+0.00%) |
Nov 05, 2019 | 8.566 | 8.575 | 8.529 | 8.539 | 24,655 | -0.00(-0.05%) |
Nov 04, 2019 | 8.566 | 8.593 | 8.530 | 8.543 | 42,335 | +0.00(+0.05%) |
Nov 01, 2019 | 8.566 | 8.566 | 8.539 | 8.539 | 25,649 | +0.00(+0.00%) |
Oct 31, 2019 | 8.584 | 8.584 | 8.539 | 8.539 | 17,261 | -0.02(-0.21%) |
Oct 30, 2019 | 8.548 | 8.571 | 8.521 | 8.557 | 37,751 | +0.02(+0.21%) |
Oct 29, 2019 | 8.612 | 8.612 | 8.530 | 8.539 | 22,321 | -0.05(-0.63%) |
Oct 28, 2019 | 8.602 | 8.602 | 8.566 | 8.593 | 38,521 | +0.00(+0.00%) |
Oct 25, 2019 | 8.593 | 8.593 | 8.548 | 8.593 | 17,943 | +0.03(+0.32%) |
Oct 24, 2019 | 8.557 | 8.584 | 8.548 | 8.566 | 32,233 | +0.03(+0.32%) |
Oct 23, 2019 | 8.575 | 8.584 | 8.530 | 8.539 | 24,087 | -0.02(-0.21%) |
Oct 22, 2019 | 8.566 | 8.575 | 8.557 | 8.557 | 28,726 | +0.01(+0.11%) |
Oct 21, 2019 | 8.548 | 8.548 | 8.512 | 8.548 | 21,145 | -0.01(-0.11%) |
Oct 18, 2019 | 8.530 | 8.557 | 8.520 | 8.557 | 18,384 | +0.05(+0.53%) |
Oct 17, 2019 | 8.512 | 8.530 | 8.493 | 8.512 | 64,969 | +0.01(+0.14%) |
Oct 16, 2019 | 8.509 | 8.509 | 8.473 | 8.500 | 41,459 | +0.01(+0.11%) |
Oct 15, 2019 | 8.482 | 8.500 | 8.473 | 8.491 | 9,724 | +0.02(+0.21%) |
Oct 14, 2019 | 8.464 | 8.482 | 8.446 | 8.473 | 9,373 | +0.03(+0.32%) |
Oct 11, 2019 | 8.482 | 8.527 | 8.446 | 8.446 | 40,783 | -0.02(-0.21%) |
Oct 10, 2019 | 8.500 | 8.509 | 8.455 | 8.464 | 44,785 | -0.03(-0.32%) |
Oct 09, 2019 | 8.473 | 8.501 | 8.455 | 8.491 | 22,213 | +0.04(+0.43%) |
Oct 08, 2019 | 8.500 | 8.509 | 8.455 | 8.455 | 35,033 | -0.03(-0.32%) |
Oct 07, 2019 | 8.500 | 8.509 | 8.464 | 8.482 | 40,546 | -0.01(-0.11%) |
Oct 04, 2019 | 8.527 | 8.545 | 8.491 | 8.491 | 39,564 | -0.03(-0.32%) |
Oct 03, 2019 | 8.554 | 8.554 | 8.491 | 8.518 | 17,583 | -0.02(-0.21%) |
Oct 02, 2019 | 8.554 | 8.572 | 8.500 | 8.536 | 30,390 | +0.00(+0.00%) |
Oct 01, 2019 | 8.599 | 8.599 | 8.518 | 8.536 | 54,848 | -0.03(-0.32%) |
Sep 30, 2019 | 8.545 | 8.572 | 8.545 | 8.563 | 17,746 | +0.01(+0.11%) |
Sep 27, 2019 | 8.554 | 8.572 | 8.531 | 8.554 | 13,299 | +0.02(+0.21%) |
Sep 26, 2019 | 8.563 | 8.572 | 8.527 | 8.536 | 16,243 | -0.04(-0.42%) |
Sep 25, 2019 | 8.590 | 8.590 | 8.554 | 8.572 | 51,630 | +0.00(+0.00%) |
Sep 24, 2019 | 8.581 | 8.581 | 8.545 | 8.572 | 41,606 | +0.02(+0.21%) |
Sep 23, 2019 | 8.536 | 8.554 | 8.509 | 8.554 | 27,622 | +0.03(+0.32%) |
Sep 20, 2019 | 8.527 | 8.527 | 8.509 | 8.527 | 35,131 | +0.02(+0.21%) |
Sep 19, 2019 | 8.527 | 8.540 | 8.491 | 8.509 | 18,494 | +0.00(+0.03%) |
Sep 18, 2019 | 8.551 | 8.551 | 8.497 | 8.506 | 18,491 | -0.03(-0.32%) |
Sep 17, 2019 | 8.533 | 8.551 | 8.515 | 8.534 | 30,164 | +0.01(+0.11%) |
Sep 16, 2019 | 8.596 | 8.596 | 8.524 | 8.524 | 44,705 | -0.04(-0.52%) |
Sep 13, 2019 | 8.569 | 8.581 | 8.551 | 8.569 | 74,972 | +0.01(+0.10%) |
Sep 12, 2019 | 8.569 | 8.659 | 8.542 | 8.560 | 130,722 | +0.00(+0.00%) |
Sep 11, 2019 | 8.551 | 8.569 | 8.542 | 8.560 | 16,375 | +0.03(+0.32%) |
Sep 10, 2019 | 8.506 | 8.533 | 8.488 | 8.533 | 18,052 | +0.03(+0.32%) |
Sep 09, 2019 | 8.443 | 8.506 | 8.443 | 8.506 | 25,571 | +0.02(+0.21%) |
Sep 06, 2019 | 8.497 | 8.497 | 8.461 | 8.488 | 11,602 | +0.01(+0.11%) |
Sep 05, 2019 | 8.452 | 8.488 | 8.443 | 8.479 | 98,473 | +0.05(+0.64%) |
Sep 04, 2019 | 8.425 | 8.470 | 8.423 | 8.425 | 33,373 | +0.01(+0.11%) |