Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.722 | 8.863 | 8.710 | 8.863 | 136,965 | +0.11(+1.24%) |
Sep 27, 2019 | 8.742 | 8.774 | 8.678 | 8.754 | 57,619 | +0.02(+0.22%) |
Sep 26, 2019 | 8.825 | 8.825 | 8.722 | 8.735 | 67,825 | -0.06(-0.66%) |
Sep 25, 2019 | 8.786 | 8.844 | 8.722 | 8.793 | 49,004 | +0.06(+0.66%) |
Sep 24, 2019 | 8.831 | 8.889 | 8.735 | 8.735 | 33,539 | -0.10(-1.09%) |
Sep 23, 2019 | 8.844 | 8.889 | 8.786 | 8.831 | 47,357 | -0.01(-0.07%) |
Sep 20, 2019 | 8.895 | 8.953 | 8.799 | 8.838 | 45,127 | -0.05(-0.58%) |
Sep 19, 2019 | 8.908 | 8.979 | 8.870 | 8.889 | 54,266 | +0.03(+0.29%) |
Sep 18, 2019 | 8.908 | 8.908 | 8.831 | 8.863 | 33,837 | -0.03(-0.36%) |
Sep 17, 2019 | 8.921 | 8.956 | 8.838 | 8.895 | 32,372 | -0.03(-0.29%) |
Sep 16, 2019 | 8.902 | 8.947 | 8.889 | 8.921 | 48,920 | +0.06(+0.65%) |
Sep 13, 2019 | 8.889 | 8.927 | 8.818 | 8.863 | 54,808 | +0.01(+0.07%) |
Sep 12, 2019 | 8.966 | 8.966 | 8.799 | 8.857 | 73,702 | -0.06(-0.68%) |
Sep 11, 2019 | 8.792 | 8.917 | 8.736 | 8.917 | 75,157 | +0.17(+1.92%) |
Sep 10, 2019 | 8.661 | 8.749 | 8.616 | 8.749 | 48,016 | +0.10(+1.15%) |
Sep 09, 2019 | 8.605 | 8.674 | 8.605 | 8.649 | 60,392 | +0.04(+0.51%) |
Sep 06, 2019 | 8.599 | 8.680 | 8.568 | 8.605 | 85,635 | +0.01(+0.07%) |
Sep 05, 2019 | 8.568 | 8.683 | 8.568 | 8.599 | 74,639 | +0.03(+0.36%) |
Sep 04, 2019 | 8.537 | 8.636 | 8.530 | 8.568 | 77,242 | +0.03(+0.37%) |
Sep 03, 2019 | 8.574 | 8.649 | 8.499 | 8.537 | 40,691 | -0.05(-0.58%) |
Aug 30, 2019 | 8.487 | 8.811 | 8.481 | 8.587 | 90,927 | +0.09(+1.03%) |
Aug 29, 2019 | 8.449 | 8.512 | 8.449 | 8.499 | 46,758 | +0.05(+0.59%) |
Aug 28, 2019 | 8.424 | 8.499 | 8.387 | 8.449 | 74,320 | +0.02(+0.22%) |
Aug 27, 2019 | 8.562 | 8.562 | 8.387 | 8.431 | 115,985 | -0.13(-1.53%) |
Aug 26, 2019 | 8.636 | 8.749 | 8.537 | 8.562 | 76,788 | -0.04(-0.44%) |
Aug 23, 2019 | 8.799 | 8.842 | 8.574 | 8.599 | 42,497 | -0.21(-2.34%) |
Aug 22, 2019 | 8.805 | 8.836 | 8.761 | 8.805 | 31,059 | +0.04(+0.50%) |
Aug 21, 2019 | 8.686 | 8.817 | 8.686 | 8.761 | 54,821 | +0.12(+1.37%) |
Aug 20, 2019 | 8.568 | 8.643 | 8.568 | 8.643 | 28,027 | +0.07(+0.80%) |
Aug 19, 2019 | 8.574 | 8.574 | 8.524 | 8.574 | 36,512 | +0.06(+0.73%) |
Aug 16, 2019 | 8.537 | 8.580 | 8.506 | 8.512 | 25,498 | +0.02(+0.22%) |
Aug 15, 2019 | 8.530 | 8.598 | 8.468 | 8.493 | 45,741 | +0.01(+0.15%) |
Aug 14, 2019 | 8.568 | 8.593 | 8.462 | 8.481 | 49,089 | -0.16(-1.88%) |
Aug 13, 2019 | 8.674 | 8.755 | 8.624 | 8.643 | 62,459 | +0.07(+0.80%) |
Aug 12, 2019 | 8.537 | 8.761 | 8.537 | 8.574 | 72,569 | +0.00(+0.00%) |
Aug 09, 2019 | 8.655 | 8.730 | 8.568 | 8.574 | 31,271 | -0.14(-1.57%) |
Aug 08, 2019 | 8.605 | 8.711 | 8.562 | 8.711 | 87,879 | +0.14(+1.60%) |
Aug 07, 2019 | 8.605 | 8.613 | 8.524 | 8.574 | 56,804 | -0.06(-0.72%) |
Aug 06, 2019 | 8.580 | 8.768 | 8.560 | 8.636 | 31,354 | +0.08(+0.95%) |
Aug 05, 2019 | 8.649 | 8.674 | 8.512 | 8.555 | 53,119 | -0.16(-1.86%) |
Aug 02, 2019 | 8.873 | 8.873 | 8.574 | 8.718 | 80,985 | -0.16(-1.76%) |
Aug 01, 2019 | 8.873 | 8.898 | 8.742 | 8.873 | 51,238 | +0.03(+0.35%) |
Jul 31, 2019 | 8.886 | 8.898 | 8.767 | 8.842 | 80,481 | -0.02(-0.21%) |
Jul 30, 2019 | 8.867 | 8.867 | 8.827 | 8.861 | 60,831 | +0.01(+0.07%) |
Jul 29, 2019 | 8.880 | 8.892 | 8.805 | 8.855 | 40,373 | +0.00(+0.00%) |
Jul 26, 2019 | 8.873 | 8.892 | 8.811 | 8.855 | 57,571 | +0.00(+0.00%) |
Jul 25, 2019 | 8.861 | 8.867 | 8.780 | 8.855 | 48,087 | -0.01(-0.14%) |
Jul 24, 2019 | 8.824 | 8.867 | 8.774 | 8.867 | 69,788 | +0.08(+0.92%) |
Jul 23, 2019 | 8.799 | 8.848 | 8.742 | 8.786 | 58,469 | +0.00(+0.00%) |
Jul 22, 2019 | 8.767 | 8.803 | 8.718 | 8.786 | 49,405 | +0.02(+0.28%) |
Jul 19, 2019 | 8.749 | 8.761 | 8.719 | 8.761 | 59,014 | +0.03(+0.36%) |
Jul 18, 2019 | 8.661 | 8.730 | 8.661 | 8.730 | 44,793 | +0.08(+0.94%) |
Jul 17, 2019 | 8.668 | 8.718 | 8.636 | 8.649 | 45,685 | -0.01(-0.14%) |
Jul 16, 2019 | 8.655 | 8.711 | 8.612 | 8.661 | 70,028 | -0.01(-0.07%) |
Jul 15, 2019 | 8.699 | 8.730 | 8.655 | 8.668 | 66,571 | -0.01(-0.14%) |
Jul 12, 2019 | 8.686 | 8.711 | 8.643 | 8.680 | 51,317 | -0.01(-0.07%) |
Jul 11, 2019 | 8.736 | 8.746 | 8.649 | 8.686 | 74,033 | -0.05(-0.57%) |
Jul 10, 2019 | 8.767 | 8.767 | 8.658 | 8.736 | 47,827 | +0.03(+0.36%) |
Jul 09, 2019 | 8.636 | 8.761 | 8.636 | 8.705 | 141,932 | +0.01(+0.14%) |
Jul 08, 2019 | 8.693 | 8.737 | 8.636 | 8.693 | 86,038 | +0.00(+0.00%) |
Jul 05, 2019 | 8.711 | 8.786 | 8.655 | 8.693 | 53,883 | -0.04(-0.50%) |
Jul 03, 2019 | 8.786 | 8.786 | 8.718 | 8.736 | 16,036 | +0.00(+0.00%) |
Jul 02, 2019 | 8.767 | 8.799 | 8.718 | 8.736 | 65,342 | +0.01(+0.07%) |