Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.480 | 9.600 | 8.664 | 8.664 | 9,021 | -0.22(-2.43%) |
Sep 27, 2019 | 8.640 | 9.361 | 8.545 | 8.880 | 11,866 | +0.12(+1.37%) |
Sep 26, 2019 | 9.000 | 9.120 | 8.568 | 8.760 | 5,131 | +0.03(+0.34%) |
Sep 25, 2019 | 9.020 | 9.233 | 8.544 | 8.730 | 7,027 | -0.15(-1.69%) |
Sep 24, 2019 | 9.000 | 9.240 | 8.400 | 8.880 | 26,315 | +0.27(+3.16%) |
Sep 23, 2019 | 8.400 | 9.370 | 8.312 | 8.608 | 35,167 | +0.45(+5.49%) |
Sep 20, 2019 | 8.612 | 8.684 | 8.160 | 8.160 | 8,158 | -0.24(-2.86%) |
Sep 19, 2019 | 8.640 | 8.640 | 8.190 | 8.400 | 5,824 | +0.11(+1.30%) |
Sep 18, 2019 | 8.640 | 8.640 | 8.072 | 8.292 | 6,751 | -0.00(-0.04%) |
Sep 17, 2019 | 8.640 | 8.640 | 8.064 | 8.296 | 3,476 | -0.10(-1.24%) |
Sep 16, 2019 | 8.160 | 8.400 | 8.040 | 8.400 | 6,758 | +0.08(+1.01%) |
Sep 13, 2019 | 8.880 | 8.880 | 7.921 | 8.316 | 11,500 | -0.50(-5.66%) |
Sep 12, 2019 | 8.940 | 8.940 | 8.640 | 8.815 | 4,933 | -0.12(-1.40%) |
Sep 11, 2019 | 8.880 | 8.940 | 8.640 | 8.940 | 8,050 | +0.26(+3.00%) |
Sep 10, 2019 | 9.480 | 9.600 | 8.676 | 8.680 | 8,696 | -0.44(-4.83%) |
Sep 09, 2019 | 9.000 | 9.532 | 8.737 | 9.120 | 29,989 | +0.42(+4.81%) |
Sep 06, 2019 | 8.400 | 8.940 | 8.368 | 8.701 | 14,541 | +0.31(+3.73%) |
Sep 05, 2019 | 8.456 | 8.456 | 7.800 | 8.388 | 4,276 | -0.01(-0.14%) |
Sep 04, 2019 | 8.520 | 8.520 | 8.400 | 8.400 | 4,941 | +0.01(+0.13%) |
Sep 03, 2019 | 8.280 | 8.520 | 8.280 | 8.389 | 12,448 | +0.11(+1.32%) |
Aug 30, 2019 | 7.800 | 8.340 | 7.784 | 8.280 | 10,125 | +0.57(+7.39%) |
Aug 29, 2019 | 7.636 | 7.800 | 7.562 | 7.710 | 1,138 | -0.09(-1.15%) |
Aug 28, 2019 | 8.040 | 8.042 | 7.320 | 7.800 | 6,175 | +0.09(+1.15%) |
Aug 27, 2019 | 8.100 | 8.100 | 7.156 | 7.711 | 7,247 | -0.33(-4.09%) |
Aug 26, 2019 | 8.160 | 8.160 | 7.441 | 8.040 | 13,094 | +0.29(+3.70%) |
Aug 23, 2019 | 8.280 | 8.280 | 7.562 | 7.753 | 6,166 | -0.41(-4.97%) |
Aug 22, 2019 | 7.800 | 8.340 | 7.688 | 8.159 | 7,008 | +0.12(+1.48%) |
Aug 21, 2019 | 7.680 | 8.160 | 7.560 | 8.040 | 7,128 | +0.33(+4.35%) |
Aug 20, 2019 | 7.818 | 7.818 | 7.468 | 7.705 | 6,202 | -0.09(-1.22%) |
Aug 19, 2019 | 7.800 | 7.920 | 7.464 | 7.800 | 1,651 | +0.31(+4.17%) |
Aug 16, 2019 | 7.920 | 7.920 | 7.440 | 7.488 | 3,725 | -0.31(-4.00%) |
Aug 15, 2019 | 7.440 | 7.896 | 7.440 | 7.800 | 9,026 | +0.46(+6.21%) |
Aug 14, 2019 | 8.400 | 8.484 | 7.200 | 7.344 | 15,839 | -0.90(-10.88%) |
Aug 13, 2019 | 8.196 | 8.520 | 8.160 | 8.240 | 1,459 | +0.16(+2.04%) |
Aug 12, 2019 | 8.376 | 8.400 | 8.040 | 8.076 | 9,437 | -0.19(-2.25%) |
Aug 09, 2019 | 8.392 | 8.432 | 8.160 | 8.262 | 7,533 | -0.02(-0.22%) |
Aug 08, 2019 | 8.630 | 8.630 | 8.280 | 8.280 | 8,022 | -0.12(-1.43%) |
Aug 07, 2019 | 8.520 | 8.640 | 8.400 | 8.400 | 7,001 | +0.12(+1.41%) |
Aug 06, 2019 | 8.401 | 8.520 | 8.280 | 8.284 | 8,441 | -0.12(-1.40%) |
Aug 05, 2019 | 8.640 | 8.640 | 8.340 | 8.401 | 5,000 | +0.01(+0.07%) |
Aug 02, 2019 | 8.160 | 8.640 | 8.136 | 8.395 | 9,683 | +0.24(+2.88%) |
Aug 01, 2019 | 8.160 | 8.640 | 8.160 | 8.160 | 5,758 | +0.07(+0.88%) |
Jul 31, 2019 | 8.148 | 8.400 | 7.927 | 8.089 | 22,732 | -0.07(-0.84%) |
Jul 30, 2019 | 7.920 | 8.160 | 7.920 | 8.158 | 8,807 | +0.28(+3.56%) |
Jul 29, 2019 | 8.160 | 8.184 | 7.680 | 7.877 | 8,195 | -0.16(-2.03%) |
Jul 26, 2019 | 7.920 | 8.280 | 7.840 | 8.040 | 43,783 | +0.24(+3.09%) |
Jul 25, 2019 | 7.872 | 7.920 | 7.680 | 7.799 | 3,767 | -0.04(-0.49%) |
Jul 24, 2019 | 7.921 | 8.039 | 7.740 | 7.837 | 9,024 | -0.14(-1.76%) |
Jul 23, 2019 | 8.041 | 8.376 | 7.920 | 7.978 | 30,334 | -0.06(-0.78%) |
Jul 22, 2019 | 8.280 | 8.400 | 8.040 | 8.040 | 9,324 | +0.00(+0.00%) |
Jul 19, 2019 | 8.160 | 8.400 | 8.040 | 8.040 | 19,533 | +0.00(+0.00%) |
Jul 18, 2019 | 8.040 | 8.400 | 7.960 | 8.040 | 19,293 | +0.02(+0.30%) |
Jul 17, 2019 | 8.052 | 8.220 | 7.920 | 8.016 | 3,736 | +0.10(+1.21%) |
Jul 16, 2019 | 7.991 | 8.220 | 7.853 | 7.920 | 13,789 | -0.12(-1.49%) |
Jul 15, 2019 | 8.040 | 8.400 | 7.800 | 8.040 | 3,616 | +0.36(+4.62%) |
Jul 12, 2019 | 7.920 | 8.388 | 7.680 | 7.685 | 6,900 | -0.44(-5.41%) |
Jul 11, 2019 | 8.400 | 8.719 | 7.920 | 8.124 | 28,178 | +0.14(+1.76%) |
Jul 10, 2019 | 7.800 | 8.280 | 7.800 | 7.984 | 6,831 | +0.30(+3.92%) |
Jul 09, 2019 | 8.160 | 8.280 | 7.681 | 7.682 | 3,923 | -0.12(-1.51%) |
Jul 08, 2019 | 7.560 | 8.160 | 7.560 | 7.800 | 6,511 | -0.23(-2.84%) |
Jul 05, 2019 | 7.980 | 8.160 | 7.800 | 8.028 | 4,891 | +0.11(+1.36%) |
Jul 03, 2019 | 7.800 | 8.040 | 7.800 | 7.920 | 5,158 | +0.33(+4.35%) |
Jul 02, 2019 | 8.160 | 8.160 | 7.476 | 7.590 | 13,746 | +0.03(+0.40%) |