Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.150 | 8.460 | 7.788 | 8.086 | 93,473 | -0.09(-1.12%) |
Sep 27, 2019 | 8.406 | 8.507 | 8.150 | 8.178 | 26,704 | -0.23(-2.72%) |
Sep 26, 2019 | 8.589 | 8.708 | 8.342 | 8.406 | 19,042 | -0.20(-2.34%) |
Sep 25, 2019 | 8.616 | 8.786 | 8.406 | 8.607 | 44,988 | -0.07(-0.84%) |
Sep 24, 2019 | 8.589 | 8.817 | 8.333 | 8.680 | 17,442 | +0.05(+0.53%) |
Sep 23, 2019 | 7.925 | 8.671 | 7.925 | 8.635 | 6,457 | +0.36(+4.30%) |
Sep 20, 2019 | 8.141 | 8.397 | 8.077 | 8.278 | 41,260 | +0.12(+1.46%) |
Sep 19, 2019 | 8.123 | 8.753 | 7.931 | 8.159 | 21,535 | -0.04(-0.45%) |
Sep 18, 2019 | 7.949 | 8.351 | 7.876 | 8.196 | 14,039 | +0.26(+3.22%) |
Sep 17, 2019 | 8.552 | 8.552 | 7.301 | 7.940 | 12,989 | -0.64(-7.45%) |
Sep 16, 2019 | 8.278 | 8.762 | 8.265 | 8.580 | 17,735 | +0.29(+3.53%) |
Sep 13, 2019 | 8.625 | 8.625 | 7.693 | 8.287 | 13,352 | -0.20(-2.37%) |
Sep 12, 2019 | 7.447 | 8.548 | 7.447 | 8.488 | 178,188 | +0.49(+6.17%) |
Sep 11, 2019 | 7.136 | 8.041 | 7.136 | 7.995 | 43,904 | +0.94(+13.34%) |
Sep 10, 2019 | 6.981 | 7.173 | 6.880 | 7.054 | 4,338 | +0.34(+5.03%) |
Sep 09, 2019 | 6.588 | 6.743 | 6.588 | 6.716 | 6,735 | +0.13(+1.94%) |
Sep 06, 2019 | 6.560 | 6.734 | 6.408 | 6.588 | 9,412 | +0.10(+1.55%) |
Sep 05, 2019 | 6.579 | 6.652 | 6.186 | 6.487 | 12,258 | -0.01(-0.14%) |
Sep 04, 2019 | 6.533 | 6.551 | 6.409 | 6.497 | 4,185 | +0.02(+0.28%) |
Sep 03, 2019 | 6.962 | 6.962 | 6.117 | 6.478 | 42,179 | -0.58(-8.16%) |
Aug 30, 2019 | 7.566 | 7.566 | 6.953 | 7.054 | 21,450 | -0.37(-5.04%) |
Aug 29, 2019 | 7.456 | 7.812 | 7.402 | 7.428 | 74,119 | +0.12(+1.62%) |
Aug 28, 2019 | 7.282 | 7.689 | 7.082 | 7.310 | 47,934 | +0.03(+0.38%) |
Aug 27, 2019 | 7.748 | 7.748 | 7.145 | 7.282 | 17,774 | -0.01(-0.13%) |
Aug 26, 2019 | 6.981 | 7.492 | 6.862 | 7.291 | 10,874 | +0.45(+6.54%) |
Aug 23, 2019 | 7.127 | 7.550 | 6.844 | 6.844 | 15,540 | -0.70(-9.32%) |
Aug 22, 2019 | 7.365 | 7.699 | 7.328 | 7.547 | 16,831 | -0.05(-0.72%) |
Aug 21, 2019 | 7.310 | 7.739 | 7.227 | 7.602 | 11,642 | +0.31(+4.26%) |
Aug 20, 2019 | 7.200 | 7.291 | 7.081 | 7.291 | 12,165 | +0.14(+1.92%) |
Aug 19, 2019 | 7.054 | 7.200 | 7.054 | 7.154 | 18,637 | +0.22(+3.16%) |
Aug 16, 2019 | 6.962 | 7.107 | 6.862 | 6.935 | 25,172 | +0.03(+0.40%) |
Aug 15, 2019 | 6.926 | 6.981 | 6.761 | 6.908 | 24,566 | +0.05(+0.80%) |
Aug 14, 2019 | 6.999 | 6.999 | 6.761 | 6.853 | 27,405 | -0.27(-3.85%) |
Aug 13, 2019 | 7.154 | 7.154 | 6.894 | 7.127 | 18,557 | +0.02(+0.26%) |
Aug 12, 2019 | 7.374 | 7.374 | 6.944 | 7.109 | 38,402 | -0.20(-2.75%) |
Aug 09, 2019 | 7.410 | 7.410 | 7.237 | 7.310 | 15,978 | +0.11(+1.52%) |
Aug 08, 2019 | 7.922 | 7.922 | 6.807 | 7.200 | 45,250 | +0.13(+1.81%) |
Aug 07, 2019 | 6.972 | 7.100 | 6.798 | 7.072 | 20,007 | +0.20(+2.93%) |
Aug 06, 2019 | 6.752 | 7.209 | 6.752 | 6.871 | 14,577 | +0.26(+3.87%) |
Aug 05, 2019 | 7.036 | 7.118 | 6.534 | 6.615 | 17,152 | -0.43(-6.10%) |
Aug 02, 2019 | 7.913 | 7.913 | 6.899 | 7.045 | 27,908 | -0.91(-11.48%) |
Aug 01, 2019 | 8.150 | 8.150 | 7.949 | 7.958 | 16,509 | -0.11(-1.36%) |
Jul 31, 2019 | 8.379 | 8.452 | 8.068 | 8.068 | 28,680 | -0.07(-0.87%) |
Jul 30, 2019 | 8.275 | 8.421 | 8.139 | 8.139 | 26,822 | +0.09(+1.13%) |
Jul 29, 2019 | 7.730 | 8.303 | 7.730 | 8.048 | 10,045 | +0.14(+1.72%) |
Jul 26, 2019 | 8.275 | 8.422 | 7.902 | 7.912 | 15,065 | -0.09(-1.14%) |
Jul 25, 2019 | 8.275 | 8.275 | 7.957 | 8.002 | 30,534 | -0.20(-2.44%) |
Jul 24, 2019 | 8.357 | 8.466 | 8.039 | 8.203 | 25,190 | -0.24(-2.80%) |
Jul 23, 2019 | 8.575 | 8.575 | 8.284 | 8.439 | 55,291 | -0.20(-2.32%) |
Jul 22, 2019 | 8.648 | 8.657 | 8.312 | 8.639 | 14,581 | -0.02(-0.21%) |
Jul 19, 2019 | 8.757 | 8.771 | 8.421 | 8.657 | 17,374 | -0.17(-1.96%) |
Jul 18, 2019 | 9.112 | 9.112 | 8.771 | 8.830 | 17,254 | -0.24(-2.61%) |
Jul 17, 2019 | 9.112 | 9.112 | 9.012 | 9.066 | 4,074 | +0.05(+0.61%) |
Jul 16, 2019 | 9.094 | 9.157 | 9.012 | 9.012 | 12,200 | -0.11(-1.20%) |
Jul 15, 2019 | 9.012 | 9.121 | 9.012 | 9.121 | 16,170 | +0.09(+1.01%) |
Jul 12, 2019 | 9.048 | 9.139 | 8.930 | 9.030 | 11,656 | -0.09(-1.00%) |
Jul 11, 2019 | 8.976 | 9.121 | 8.957 | 9.121 | 4,637 | +0.03(+0.30%) |
Jul 10, 2019 | 9.094 | 9.139 | 9.071 | 9.094 | 8,580 | +0.05(+0.50%) |
Jul 09, 2019 | 9.030 | 9.048 | 8.957 | 9.048 | 18,693 | +0.09(+1.02%) |
Jul 08, 2019 | 8.785 | 9.003 | 8.785 | 8.957 | 15,346 | +0.08(+0.92%) |
Jul 05, 2019 | 9.066 | 9.066 | 8.439 | 8.875 | 18,364 | -0.22(-2.40%) |
Jul 03, 2019 | 8.730 | 9.139 | 8.730 | 9.094 | 3,628 | -0.09(-0.99%) |
Jul 02, 2019 | 8.475 | 9.276 | 8.470 | 9.185 | 27,919 | +0.55(+6.43%) |