Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.430 | 8.437 | 8.308 | 8.345 | 158,345 | -0.12(-1.45%) |
Sep 27, 2019 | 8.516 | 8.525 | 8.412 | 8.467 | 148,638 | -0.02(-0.26%) |
Sep 26, 2019 | 8.502 | 8.502 | 8.459 | 8.490 | 124,427 | +0.04(+0.50%) |
Sep 25, 2019 | 8.447 | 8.477 | 8.380 | 8.447 | 165,139 | +0.00(+0.00%) |
Sep 24, 2019 | 8.417 | 8.471 | 8.386 | 8.447 | 148,168 | +0.06(+0.72%) |
Sep 23, 2019 | 8.423 | 8.429 | 8.356 | 8.386 | 122,380 | -0.04(-0.43%) |
Sep 20, 2019 | 8.277 | 8.423 | 8.277 | 8.423 | 154,134 | +0.12(+1.46%) |
Sep 19, 2019 | 8.271 | 8.356 | 8.271 | 8.301 | 124,751 | +0.01(+0.07%) |
Sep 18, 2019 | 8.295 | 8.310 | 8.247 | 8.295 | 65,187 | +0.04(+0.52%) |
Sep 17, 2019 | 8.259 | 8.283 | 8.204 | 8.253 | 121,397 | +0.02(+0.22%) |
Sep 16, 2019 | 8.222 | 8.319 | 8.198 | 8.234 | 153,959 | +0.04(+0.52%) |
Sep 13, 2019 | 8.192 | 8.301 | 8.184 | 8.192 | 130,256 | +0.02(+0.30%) |
Sep 12, 2019 | 8.204 | 8.253 | 8.149 | 8.168 | 105,341 | -0.03(-0.37%) |
Sep 11, 2019 | 8.174 | 8.283 | 8.143 | 8.198 | 149,095 | +0.07(+0.90%) |
Sep 10, 2019 | 8.137 | 8.187 | 8.101 | 8.125 | 133,685 | -0.02(-0.22%) |
Sep 09, 2019 | 8.071 | 8.143 | 8.004 | 8.143 | 121,463 | +0.15(+1.90%) |
Sep 06, 2019 | 8.046 | 8.046 | 7.925 | 7.992 | 209,958 | -0.05(-0.68%) |
Sep 05, 2019 | 8.022 | 8.095 | 7.998 | 8.046 | 95,054 | +0.03(+0.38%) |
Sep 04, 2019 | 8.107 | 8.137 | 7.992 | 8.016 | 170,244 | +0.04(+0.53%) |
Sep 03, 2019 | 8.064 | 8.071 | 7.961 | 7.973 | 120,580 | -0.10(-1.20%) |
Aug 30, 2019 | 8.010 | 8.071 | 7.761 | 8.071 | 477,717 | +0.10(+1.22%) |
Aug 29, 2019 | 7.961 | 7.993 | 7.955 | 7.973 | 97,671 | +0.04(+0.56%) |
Aug 28, 2019 | 7.917 | 7.953 | 7.887 | 7.929 | 195,974 | +0.03(+0.38%) |
Aug 27, 2019 | 8.025 | 8.073 | 7.827 | 7.899 | 391,053 | -0.13(-1.58%) |
Aug 26, 2019 | 7.995 | 8.025 | 7.935 | 8.025 | 185,929 | +0.07(+0.83%) |
Aug 23, 2019 | 7.953 | 8.007 | 7.917 | 7.959 | 154,309 | -0.02(-0.23%) |
Aug 22, 2019 | 7.917 | 8.025 | 7.917 | 7.977 | 121,841 | +0.04(+0.53%) |
Aug 21, 2019 | 8.007 | 8.007 | 7.911 | 7.935 | 161,139 | -0.03(-0.38%) |
Aug 20, 2019 | 7.965 | 8.007 | 7.935 | 7.965 | 129,174 | +0.02(+0.23%) |
Aug 19, 2019 | 7.917 | 7.965 | 7.863 | 7.947 | 174,023 | +0.12(+1.54%) |
Aug 16, 2019 | 7.724 | 7.899 | 7.712 | 7.827 | 240,017 | +0.12(+1.56%) |
Aug 15, 2019 | 7.819 | 7.891 | 7.616 | 7.706 | 379,630 | -0.12(-1.54%) |
Aug 14, 2019 | 7.827 | 7.845 | 7.718 | 7.827 | 267,056 | -0.04(-0.54%) |
Aug 13, 2019 | 7.857 | 8.091 | 7.857 | 7.869 | 433,600 | +0.01(+0.08%) |
Aug 12, 2019 | 8.254 | 8.308 | 7.839 | 7.863 | 537,777 | -0.52(-6.18%) |
Aug 09, 2019 | 8.525 | 8.608 | 8.338 | 8.380 | 201,648 | -0.22(-2.52%) |
Aug 08, 2019 | 8.447 | 8.645 | 8.447 | 8.597 | 148,955 | +0.11(+1.28%) |
Aug 07, 2019 | 8.453 | 8.543 | 8.381 | 8.489 | 145,271 | +0.01(+0.07%) |
Aug 06, 2019 | 8.441 | 8.555 | 8.419 | 8.483 | 241,089 | +0.04(+0.50%) |
Aug 05, 2019 | 8.627 | 8.651 | 8.296 | 8.441 | 334,746 | -0.25(-2.84%) |
Aug 02, 2019 | 8.675 | 8.705 | 8.639 | 8.687 | 83,549 | +0.00(+0.00%) |
Aug 01, 2019 | 8.742 | 8.760 | 8.675 | 8.687 | 113,934 | -0.05(-0.62%) |
Jul 31, 2019 | 8.802 | 8.808 | 8.684 | 8.742 | 127,787 | -0.06(-0.68%) |
Jul 30, 2019 | 8.675 | 8.802 | 8.633 | 8.802 | 156,534 | +0.13(+1.48%) |
Jul 29, 2019 | 8.673 | 8.697 | 8.649 | 8.673 | 159,607 | +0.00(+0.00%) |
Jul 26, 2019 | 8.626 | 8.679 | 8.584 | 8.673 | 82,365 | +0.07(+0.76%) |
Jul 25, 2019 | 8.661 | 8.721 | 8.572 | 8.608 | 160,032 | -0.05(-0.62%) |
Jul 24, 2019 | 8.614 | 8.679 | 8.614 | 8.661 | 177,103 | +0.05(+0.55%) |
Jul 23, 2019 | 8.572 | 8.626 | 8.542 | 8.614 | 178,035 | +0.07(+0.84%) |
Jul 22, 2019 | 8.494 | 8.566 | 8.488 | 8.542 | 181,487 | +0.04(+0.42%) |
Jul 19, 2019 | 8.482 | 8.518 | 8.452 | 8.506 | 146,984 | +0.03(+0.35%) |
Jul 18, 2019 | 8.458 | 8.494 | 8.434 | 8.476 | 75,921 | +0.01(+0.14%) |
Jul 17, 2019 | 8.464 | 8.494 | 8.455 | 8.464 | 95,104 | +0.02(+0.21%) |
Jul 16, 2019 | 8.470 | 8.500 | 8.446 | 8.446 | 159,053 | +0.01(+0.14%) |
Jul 15, 2019 | 8.464 | 8.512 | 8.434 | 8.434 | 189,422 | -0.05(-0.56%) |
Jul 12, 2019 | 8.482 | 8.506 | 8.440 | 8.482 | 202,397 | +0.01(+0.14%) |
Jul 11, 2019 | 8.452 | 8.476 | 8.405 | 8.470 | 149,223 | +0.05(+0.64%) |
Jul 10, 2019 | 8.339 | 8.428 | 8.339 | 8.417 | 129,284 | +0.02(+0.21%) |
Jul 09, 2019 | 8.387 | 8.405 | 8.363 | 8.399 | 67,884 | +0.01(+0.07%) |
Jul 08, 2019 | 8.363 | 8.393 | 8.333 | 8.393 | 139,223 | +0.03(+0.36%) |
Jul 05, 2019 | 8.315 | 8.387 | 8.303 | 8.363 | 152,509 | +0.07(+0.86%) |
Jul 03, 2019 | 8.273 | 8.327 | 8.246 | 8.291 | 98,268 | +0.03(+0.36%) |
Jul 02, 2019 | 8.279 | 8.291 | 8.219 | 8.261 | 103,493 | -0.01(-0.07%) |