Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.900 | 8.900 | 8.900 | 8.900 | 1,600 | +0.03(+0.34%) |
Nov 27, 2019 | 8.850 | 8.870 | 8.800 | 8.870 | 10,500 | +0.11(+1.23%) |
Nov 26, 2019 | 8.861 | 8.861 | 8.763 | 8.763 | 10,223 | +0.00(+0.02%) |
Nov 25, 2019 | 8.750 | 8.860 | 8.671 | 8.761 | 8,976 | -0.02(-0.22%) |
Nov 22, 2019 | 8.750 | 8.800 | 8.750 | 8.780 | 9,200 | +0.08(+0.92%) |
Nov 21, 2019 | 8.655 | 8.761 | 8.655 | 8.700 | 21,578 | +0.05(+0.58%) |
Nov 20, 2019 | 8.610 | 8.750 | 8.600 | 8.650 | 16,919 | -0.09(-1.03%) |
Nov 19, 2019 | 8.401 | 8.740 | 8.401 | 8.740 | 11,559 | +0.21(+2.52%) |
Nov 18, 2019 | 8.500 | 8.570 | 8.500 | 8.525 | 7,970 | +0.03(+0.29%) |
Nov 15, 2019 | 8.493 | 8.560 | 8.475 | 8.500 | 8,200 | -0.00(-0.02%) |
Nov 14, 2019 | 8.373 | 8.501 | 8.373 | 8.501 | 1,338 | -0.03(-0.34%) |
Nov 13, 2019 | 8.590 | 8.591 | 8.330 | 8.530 | 6,536 | +0.00(+0.00%) |
Nov 12, 2019 | 8.341 | 8.590 | 8.341 | 8.530 | 9,121 | +0.10(+1.15%) |
Nov 11, 2019 | 8.250 | 8.433 | 8.230 | 8.433 | 9,572 | +0.18(+2.22%) |
Nov 08, 2019 | 8.200 | 8.280 | 8.200 | 8.250 | 28,200 | +0.05(+0.61%) |
Nov 07, 2019 | 8.130 | 8.290 | 8.130 | 8.200 | 76,684 | -0.01(-0.12%) |
Nov 06, 2019 | 8.310 | 8.310 | 7.440 | 8.210 | 108,355 | -0.10(-1.20%) |
Nov 05, 2019 | 8.220 | 8.520 | 8.200 | 8.310 | 21,215 | +0.09(+1.09%) |
Nov 04, 2019 | 8.260 | 8.355 | 8.220 | 8.220 | 2,342 | -0.11(-1.32%) |
Nov 01, 2019 | 8.293 | 8.370 | 8.241 | 8.330 | 4,100 | +0.03(+0.36%) |
Oct 31, 2019 | 8.160 | 8.300 | 8.160 | 8.300 | 9,927 | +0.08(+0.97%) |
Oct 30, 2019 | 8.050 | 8.230 | 8.050 | 8.220 | 29,061 | +0.17(+2.11%) |
Oct 29, 2019 | 8.030 | 8.210 | 8.020 | 8.050 | 50,479 | -0.06(-0.74%) |
Oct 28, 2019 | 8.200 | 8.200 | 8.110 | 8.110 | 2,197 | -0.07(-0.80%) |
Oct 25, 2019 | 8.190 | 8.191 | 8.175 | 8.175 | 800 | -0.02(-0.30%) |
Oct 24, 2019 | 8.020 | 8.216 | 8.000 | 8.200 | 10,228 | +0.20(+2.50%) |
Oct 23, 2019 | 8.100 | 8.260 | 8.000 | 8.000 | 36,790 | -0.10(-1.23%) |
Oct 22, 2019 | 8.172 | 8.172 | 8.030 | 8.100 | 4,731 | +0.00(+0.00%) |
Oct 21, 2019 | 8.090 | 8.210 | 8.070 | 8.100 | 5,961 | +0.06(+0.75%) |
Oct 18, 2019 | 8.100 | 8.110 | 8.040 | 8.040 | 12,800 | -0.06(-0.74%) |
Oct 17, 2019 | 8.100 | 8.170 | 8.100 | 8.100 | 7,045 | +0.00(+0.00%) |
Oct 16, 2019 | 8.140 | 8.140 | 8.050 | 8.100 | 14,532 | +0.02(+0.25%) |
Oct 15, 2019 | 8.040 | 8.140 | 8.030 | 8.080 | 9,058 | -0.02(-0.25%) |
Oct 14, 2019 | 8.110 | 8.122 | 8.084 | 8.100 | 4,303 | -0.09(-1.10%) |
Oct 11, 2019 | 8.100 | 8.190 | 8.040 | 8.190 | 5,800 | +0.09(+1.11%) |
Oct 10, 2019 | 7.990 | 8.150 | 7.990 | 8.100 | 25,781 | +0.05(+0.62%) |
Oct 09, 2019 | 8.090 | 8.090 | 8.035 | 8.050 | 2,348 | -0.03(-0.37%) |
Oct 08, 2019 | 8.090 | 8.090 | 7.960 | 8.080 | 4,516 | +0.03(+0.37%) |
Oct 07, 2019 | 8.050 | 8.130 | 8.026 | 8.050 | 17,409 | +0.00(+0.00%) |
Oct 04, 2019 | 8.000 | 8.050 | 8.000 | 8.050 | 3,600 | -0.01(-0.13%) |
Oct 03, 2019 | 7.950 | 8.091 | 7.950 | 8.060 | 5,220 | +0.16(+2.03%) |
Oct 02, 2019 | 7.960 | 8.128 | 7.900 | 7.900 | 10,342 | -0.15(-1.86%) |
Oct 01, 2019 | 7.940 | 8.180 | 7.940 | 8.050 | 6,610 | +0.05(+0.63%) |
Sep 30, 2019 | 8.020 | 8.020 | 7.930 | 8.000 | 4,578 | +0.04(+0.50%) |
Sep 27, 2019 | 8.020 | 8.020 | 7.960 | 7.960 | 7,600 | -0.05(-0.62%) |
Sep 26, 2019 | 8.000 | 8.020 | 7.950 | 8.010 | 3,939 | +0.06(+0.75%) |
Sep 25, 2019 | 8.050 | 8.050 | 7.950 | 7.950 | 4,794 | -0.01(-0.13%) |
Sep 24, 2019 | 7.960 | 8.000 | 7.960 | 7.960 | 3,821 | -0.03(-0.31%) |
Sep 23, 2019 | 7.950 | 7.998 | 7.950 | 7.985 | 9,157 | +0.00(+0.06%) |
Sep 20, 2019 | 7.970 | 7.980 | 7.960 | 7.980 | 4,600 | +0.01(+0.13%) |
Sep 19, 2019 | 7.950 | 7.996 | 7.950 | 7.970 | 8,084 | +0.02(+0.25%) |
Sep 18, 2019 | 7.980 | 8.020 | 7.950 | 7.950 | 9,839 | -0.04(-0.50%) |
Sep 17, 2019 | 8.020 | 8.020 | 7.960 | 7.990 | 2,823 | -0.03(-0.37%) |
Sep 16, 2019 | 7.980 | 8.020 | 7.980 | 8.020 | 4,040 | +0.04(+0.56%) |
Sep 13, 2019 | 8.000 | 8.000 | 7.940 | 7.975 | 2,400 | +0.00(+0.06%) |
Sep 12, 2019 | 7.950 | 8.000 | 7.950 | 7.970 | 5,420 | +0.01(+0.13%) |
Sep 11, 2019 | 7.940 | 7.960 | 7.930 | 7.960 | 2,236 | +0.01(+0.13%) |
Sep 10, 2019 | 7.920 | 8.000 | 7.920 | 7.950 | 11,940 | +0.03(+0.38%) |
Sep 09, 2019 | 8.000 | 8.000 | 7.913 | 7.920 | 2,075 | -0.06(-0.75%) |
Sep 06, 2019 | 7.900 | 7.980 | 7.895 | 7.980 | 4,200 | +0.08(+1.01%) |
Sep 05, 2019 | 7.970 | 7.990 | 7.900 | 7.900 | 5,690 | +0.00(+0.00%) |
Sep 04, 2019 | 7.900 | 7.970 | 7.900 | 7.900 | 2,962 | +0.00(+0.00%) |