Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.430 | 8.504 | 8.326 | 8.341 | 254,290 | -0.11(-1.32%) |
Sep 27, 2019 | 8.326 | 8.452 | 8.303 | 8.452 | 215,389 | +0.07(+0.80%) |
Sep 26, 2019 | 8.363 | 8.385 | 8.229 | 8.385 | 493,362 | +0.03(+0.36%) |
Sep 25, 2019 | 8.244 | 8.356 | 8.207 | 8.356 | 230,826 | +0.10(+1.17%) |
Sep 24, 2019 | 8.363 | 8.405 | 8.236 | 8.259 | 260,923 | -0.10(-1.25%) |
Sep 23, 2019 | 8.326 | 8.393 | 8.326 | 8.363 | 111,144 | +0.01(+0.18%) |
Sep 20, 2019 | 8.333 | 8.370 | 8.274 | 8.348 | 198,066 | +0.04(+0.54%) |
Sep 19, 2019 | 8.326 | 8.355 | 8.276 | 8.303 | 91,991 | +0.03(+0.36%) |
Sep 18, 2019 | 8.288 | 8.325 | 8.259 | 8.274 | 139,410 | -0.07(-0.89%) |
Sep 17, 2019 | 8.460 | 8.460 | 8.290 | 8.348 | 276,201 | -0.09(-1.06%) |
Sep 16, 2019 | 8.415 | 8.438 | 8.259 | 8.437 | 617,713 | +0.32(+3.94%) |
Sep 13, 2019 | 8.132 | 8.136 | 8.079 | 8.117 | 103,397 | +0.03(+0.35%) |
Sep 12, 2019 | 8.089 | 8.111 | 8.023 | 8.089 | 265,807 | -0.01(-0.18%) |
Sep 11, 2019 | 8.141 | 8.185 | 8.052 | 8.104 | 162,641 | +0.01(+0.09%) |
Sep 10, 2019 | 8.074 | 8.171 | 8.067 | 8.097 | 180,273 | +0.05(+0.64%) |
Sep 09, 2019 | 7.956 | 8.052 | 7.949 | 8.045 | 214,470 | +0.13(+1.68%) |
Sep 06, 2019 | 7.838 | 7.927 | 7.834 | 7.912 | 178,925 | +0.05(+0.66%) |
Sep 05, 2019 | 7.845 | 7.934 | 7.845 | 7.860 | 165,446 | +0.06(+0.76%) |
Sep 04, 2019 | 7.764 | 7.845 | 7.742 | 7.801 | 143,783 | +0.10(+1.25%) |
Sep 03, 2019 | 7.646 | 7.712 | 7.609 | 7.705 | 153,442 | -0.04(-0.57%) |
Aug 30, 2019 | 7.853 | 7.853 | 7.720 | 7.749 | 141,327 | -0.03(-0.38%) |
Aug 29, 2019 | 7.705 | 7.823 | 7.647 | 7.779 | 203,629 | +0.14(+1.84%) |
Aug 28, 2019 | 7.579 | 7.683 | 7.579 | 7.638 | 129,596 | +0.10(+1.27%) |
Aug 27, 2019 | 7.668 | 7.668 | 7.512 | 7.542 | 187,423 | -0.07(-0.87%) |
Aug 26, 2019 | 7.638 | 7.705 | 7.586 | 7.609 | 141,707 | +0.01(+0.10%) |
Aug 23, 2019 | 7.734 | 7.764 | 7.579 | 7.601 | 176,220 | -0.16(-2.00%) |
Aug 22, 2019 | 7.830 | 7.838 | 7.749 | 7.756 | 161,662 | -0.05(-0.66%) |
Aug 21, 2019 | 7.764 | 7.823 | 7.756 | 7.808 | 188,412 | +0.09(+1.15%) |
Aug 20, 2019 | 7.749 | 7.749 | 7.668 | 7.720 | 94,370 | -0.02(-0.29%) |
Aug 19, 2019 | 7.720 | 7.771 | 7.697 | 7.742 | 123,332 | +0.12(+1.55%) |
Aug 16, 2019 | 7.564 | 7.653 | 7.559 | 7.623 | 119,824 | +0.05(+0.68%) |
Aug 15, 2019 | 7.557 | 7.601 | 7.526 | 7.572 | 218,998 | -0.01(-0.19%) |
Aug 14, 2019 | 7.697 | 7.712 | 7.572 | 7.586 | 312,269 | -0.22(-2.77%) |
Aug 13, 2019 | 7.693 | 7.847 | 7.693 | 7.803 | 180,364 | +0.07(+0.85%) |
Aug 12, 2019 | 7.759 | 7.766 | 7.685 | 7.737 | 91,074 | -0.03(-0.38%) |
Aug 09, 2019 | 7.876 | 7.876 | 7.744 | 7.766 | 136,372 | -0.07(-0.84%) |
Aug 08, 2019 | 7.678 | 7.839 | 7.670 | 7.832 | 207,492 | +0.18(+2.30%) |
Aug 07, 2019 | 7.597 | 7.704 | 7.516 | 7.656 | 228,046 | -0.07(-0.95%) |
Aug 06, 2019 | 7.795 | 7.847 | 7.696 | 7.729 | 312,805 | -0.06(-0.75%) |
Aug 05, 2019 | 7.964 | 7.979 | 7.700 | 7.788 | 315,796 | -0.26(-3.28%) |
Aug 02, 2019 | 8.118 | 8.225 | 7.971 | 8.052 | 169,205 | -0.10(-1.26%) |
Aug 01, 2019 | 8.258 | 8.265 | 8.138 | 8.155 | 175,540 | -0.18(-2.11%) |
Jul 31, 2019 | 8.382 | 8.434 | 8.281 | 8.331 | 140,967 | -0.03(-0.35%) |
Jul 30, 2019 | 8.221 | 8.375 | 8.221 | 8.360 | 172,239 | +0.12(+1.52%) |
Jul 29, 2019 | 8.302 | 8.309 | 8.228 | 8.236 | 132,242 | -0.07(-0.88%) |
Jul 26, 2019 | 8.316 | 8.346 | 8.265 | 8.309 | 132,013 | -0.01(-0.09%) |
Jul 25, 2019 | 8.434 | 8.441 | 8.316 | 8.316 | 132,827 | -0.12(-1.48%) |
Jul 24, 2019 | 8.441 | 8.500 | 8.412 | 8.441 | 101,846 | +0.01(+0.17%) |
Jul 23, 2019 | 8.427 | 8.463 | 8.412 | 8.427 | 79,720 | +0.00(+0.00%) |
Jul 22, 2019 | 8.419 | 8.441 | 8.387 | 8.427 | 98,245 | +0.03(+0.35%) |
Jul 19, 2019 | 8.346 | 8.419 | 8.346 | 8.397 | 85,147 | +0.04(+0.53%) |
Jul 18, 2019 | 8.346 | 8.390 | 8.309 | 8.353 | 116,777 | -0.05(-0.61%) |
Jul 17, 2019 | 8.419 | 8.485 | 8.375 | 8.405 | 169,405 | -0.05(-0.61%) |
Jul 16, 2019 | 8.544 | 8.562 | 8.441 | 8.456 | 139,533 | -0.10(-1.20%) |
Jul 15, 2019 | 8.603 | 8.603 | 8.526 | 8.559 | 125,833 | -0.04(-0.51%) |
Jul 12, 2019 | 8.610 | 8.625 | 8.581 | 8.603 | 167,843 | +0.03(+0.32%) |
Jul 11, 2019 | 8.633 | 8.670 | 8.575 | 8.575 | 226,102 | -0.04(-0.51%) |
Jul 10, 2019 | 8.597 | 8.677 | 8.568 | 8.619 | 126,289 | +0.07(+0.77%) |
Jul 09, 2019 | 8.546 | 8.568 | 8.517 | 8.553 | 98,241 | +0.01(+0.09%) |
Jul 08, 2019 | 8.568 | 8.604 | 8.509 | 8.546 | 125,803 | -0.03(-0.34%) |
Jul 05, 2019 | 8.604 | 8.626 | 8.517 | 8.575 | 147,152 | -0.01(-0.17%) |
Jul 03, 2019 | 8.561 | 8.597 | 8.539 | 8.590 | 56,227 | +0.05(+0.60%) |
Jul 02, 2019 | 8.626 | 8.677 | 8.495 | 8.539 | 118,394 | -0.09(-1.01%) |