Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.747 | 8.814 | 8.720 | 8.808 | 206,436 | +0.04(+0.46%) |
Sep 27, 2019 | 8.787 | 8.801 | 8.733 | 8.767 | 114,001 | -0.03(-0.31%) |
Sep 26, 2019 | 8.794 | 8.814 | 8.774 | 8.794 | 87,621 | -0.01(-0.15%) |
Sep 25, 2019 | 8.808 | 8.811 | 8.786 | 8.808 | 45,226 | +0.00(+0.00%) |
Sep 24, 2019 | 8.821 | 8.821 | 8.774 | 8.808 | 139,231 | +0.00(+0.00%) |
Sep 23, 2019 | 8.801 | 8.814 | 8.787 | 8.808 | 124,543 | +0.02(+0.23%) |
Sep 20, 2019 | 8.767 | 8.855 | 8.745 | 8.787 | 203,130 | +0.05(+0.60%) |
Sep 19, 2019 | 8.769 | 8.789 | 8.735 | 8.735 | 157,358 | -0.03(-0.38%) |
Sep 18, 2019 | 8.762 | 8.782 | 8.722 | 8.769 | 120,675 | +0.03(+0.31%) |
Sep 17, 2019 | 8.729 | 8.776 | 8.729 | 8.742 | 122,341 | +0.00(+0.00%) |
Sep 16, 2019 | 8.742 | 8.762 | 8.729 | 8.742 | 153,469 | +0.00(+0.00%) |
Sep 13, 2019 | 8.729 | 8.742 | 8.719 | 8.742 | 114,829 | +0.02(+0.23%) |
Sep 12, 2019 | 8.735 | 8.742 | 8.685 | 8.722 | 177,638 | -0.01(-0.08%) |
Sep 11, 2019 | 8.702 | 8.729 | 8.688 | 8.729 | 105,738 | +0.04(+0.46%) |
Sep 10, 2019 | 8.688 | 8.722 | 8.635 | 8.688 | 115,069 | +0.01(+0.08%) |
Sep 09, 2019 | 8.682 | 8.715 | 8.661 | 8.682 | 148,843 | +0.01(+0.15%) |
Sep 06, 2019 | 8.655 | 8.695 | 8.635 | 8.668 | 121,829 | +0.00(+0.00%) |
Sep 05, 2019 | 8.675 | 8.702 | 8.655 | 8.668 | 274,593 | -0.01(-0.08%) |
Sep 04, 2019 | 8.661 | 8.692 | 8.655 | 8.675 | 191,640 | +0.02(+0.23%) |
Sep 03, 2019 | 8.675 | 8.675 | 8.608 | 8.655 | 161,540 | -0.01(-0.08%) |
Aug 30, 2019 | 8.661 | 8.661 | 8.628 | 8.661 | 171,127 | +0.01(+0.16%) |
Aug 29, 2019 | 8.594 | 8.648 | 8.594 | 8.648 | 217,644 | +0.05(+0.62%) |
Aug 28, 2019 | 8.567 | 8.628 | 8.567 | 8.594 | 284,007 | +0.01(+0.16%) |
Aug 27, 2019 | 8.648 | 8.648 | 8.581 | 8.581 | 155,623 | -0.03(-0.39%) |
Aug 26, 2019 | 8.661 | 8.682 | 8.608 | 8.614 | 203,227 | -0.02(-0.23%) |
Aug 23, 2019 | 8.655 | 8.682 | 8.621 | 8.635 | 130,914 | -0.02(-0.23%) |
Aug 22, 2019 | 8.702 | 8.702 | 8.655 | 8.655 | 79,183 | -0.03(-0.34%) |
Aug 21, 2019 | 8.651 | 8.704 | 8.644 | 8.684 | 122,329 | +0.05(+0.62%) |
Aug 20, 2019 | 8.638 | 8.658 | 8.624 | 8.631 | 181,825 | +0.00(+0.00%) |
Aug 19, 2019 | 8.658 | 8.684 | 8.624 | 8.631 | 215,596 | +0.01(+0.15%) |
Aug 16, 2019 | 8.598 | 8.624 | 8.584 | 8.618 | 109,362 | +0.03(+0.39%) |
Aug 15, 2019 | 8.618 | 8.638 | 8.577 | 8.584 | 150,679 | -0.02(-0.23%) |
Aug 14, 2019 | 8.704 | 8.724 | 8.604 | 8.604 | 260,903 | -0.10(-1.15%) |
Aug 13, 2019 | 8.704 | 8.744 | 8.691 | 8.704 | 168,508 | +0.02(+0.23%) |
Aug 12, 2019 | 8.698 | 8.731 | 8.684 | 8.684 | 75,197 | -0.01(-0.15%) |
Aug 09, 2019 | 8.784 | 8.798 | 8.698 | 8.698 | 161,046 | -0.05(-0.61%) |
Aug 08, 2019 | 8.751 | 8.778 | 8.729 | 8.751 | 105,932 | +0.01(+0.08%) |
Aug 07, 2019 | 8.704 | 8.758 | 8.694 | 8.744 | 156,354 | +0.03(+0.31%) |
Aug 06, 2019 | 8.704 | 8.738 | 8.698 | 8.718 | 127,385 | +0.02(+0.23%) |
Aug 05, 2019 | 8.644 | 8.724 | 8.644 | 8.698 | 302,088 | -0.04(-0.46%) |
Aug 02, 2019 | 8.818 | 8.844 | 8.718 | 8.738 | 188,761 | -0.07(-0.76%) |
Aug 01, 2019 | 8.871 | 8.871 | 8.791 | 8.804 | 110,385 | -0.03(-0.38%) |
Jul 31, 2019 | 8.824 | 8.844 | 8.790 | 8.838 | 290,762 | +0.05(+0.53%) |
Jul 30, 2019 | 8.758 | 8.811 | 8.751 | 8.791 | 283,736 | +0.05(+0.53%) |
Jul 29, 2019 | 8.698 | 8.758 | 8.684 | 8.744 | 179,872 | +0.03(+0.31%) |
Jul 26, 2019 | 8.718 | 8.751 | 8.704 | 8.718 | 215,727 | -0.01(-0.08%) |
Jul 25, 2019 | 8.778 | 8.778 | 8.698 | 8.724 | 152,951 | -0.03(-0.31%) |
Jul 24, 2019 | 8.738 | 8.878 | 8.684 | 8.751 | 272,752 | +0.03(+0.38%) |
Jul 23, 2019 | 8.718 | 8.718 | 8.691 | 8.718 | 369,420 | +0.04(+0.50%) |
Jul 22, 2019 | 8.674 | 8.721 | 8.674 | 8.674 | 159,404 | +0.00(+0.00%) |
Jul 19, 2019 | 8.707 | 8.714 | 8.648 | 8.674 | 257,354 | -0.03(-0.31%) |
Jul 18, 2019 | 8.734 | 8.734 | 8.701 | 8.701 | 88,191 | -0.03(-0.38%) |
Jul 17, 2019 | 8.767 | 8.767 | 8.734 | 8.734 | 88,845 | -0.01(-0.15%) |
Jul 16, 2019 | 8.767 | 8.767 | 8.734 | 8.747 | 50,884 | -0.01(-0.08%) |
Jul 15, 2019 | 8.747 | 8.761 | 8.734 | 8.754 | 108,465 | +0.02(+0.23%) |
Jul 12, 2019 | 8.767 | 8.767 | 8.701 | 8.734 | 163,935 | +0.00(+0.00%) |
Jul 11, 2019 | 8.747 | 8.767 | 8.734 | 8.734 | 134,545 | -0.03(-0.38%) |
Jul 10, 2019 | 8.754 | 8.767 | 8.715 | 8.767 | 263,961 | +0.07(+0.84%) |
Jul 09, 2019 | 8.674 | 8.734 | 8.674 | 8.694 | 196,469 | +0.01(+0.08%) |
Jul 08, 2019 | 8.668 | 8.701 | 8.648 | 8.688 | 233,625 | +0.00(+0.00%) |
Jul 05, 2019 | 8.707 | 8.707 | 8.681 | 8.688 | 185,029 | -0.03(-0.30%) |
Jul 03, 2019 | 8.734 | 8.741 | 8.688 | 8.714 | 80,008 | +0.00(+0.00%) |
Jul 02, 2019 | 8.727 | 8.727 | 8.668 | 8.714 | 119,811 | +0.01(+0.15%) |