Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.500 | 8.580 | 8.160 | 8.200 | 30,251 | -0.22(-2.61%) |
Sep 27, 2019 | 8.550 | 8.550 | 8.420 | 8.420 | 6,619 | -0.12(-1.41%) |
Sep 26, 2019 | 8.800 | 8.820 | 8.510 | 8.540 | 7,530 | -0.26(-2.95%) |
Sep 25, 2019 | 8.820 | 8.830 | 8.780 | 8.800 | 1,377 | +0.00(+0.00%) |
Sep 24, 2019 | 8.850 | 8.860 | 8.770 | 8.800 | 3,831 | +0.02(+0.23%) |
Sep 23, 2019 | 8.690 | 8.820 | 8.690 | 8.780 | 2,503 | +0.18(+2.09%) |
Sep 20, 2019 | 8.600 | 8.700 | 8.600 | 8.600 | 8,029 | +0.18(+2.14%) |
Sep 19, 2019 | 8.560 | 8.600 | 8.400 | 8.420 | 3,465 | +0.07(+0.84%) |
Sep 18, 2019 | 8.380 | 8.440 | 8.310 | 8.350 | 3,109 | -0.01(-0.12%) |
Sep 17, 2019 | 8.500 | 8.630 | 8.320 | 8.360 | 8,184 | -0.14(-1.65%) |
Sep 16, 2019 | 8.510 | 8.560 | 8.470 | 8.500 | 4,613 | +0.00(+0.00%) |
Sep 13, 2019 | 8.870 | 8.870 | 8.400 | 8.500 | 2,172 | +0.10(+1.19%) |
Sep 12, 2019 | 8.400 | 8.410 | 8.400 | 8.400 | 631 | -0.01(-0.12%) |
Sep 11, 2019 | 8.370 | 8.490 | 8.370 | 8.410 | 12,240 | +0.01(+0.12%) |
Sep 10, 2019 | 8.400 | 8.420 | 8.370 | 8.400 | 9,592 | +0.00(+0.00%) |
Sep 09, 2019 | 8.450 | 8.450 | 8.400 | 8.400 | 502 | +0.00(+0.00%) |
Sep 06, 2019 | 8.400 | 8.450 | 8.310 | 8.400 | 3,711 | +0.02(+0.24%) |
Sep 05, 2019 | 8.300 | 8.380 | 8.300 | 8.380 | 361 | +0.03(+0.36%) |
Sep 04, 2019 | 8.300 | 8.350 | 8.300 | 8.350 | 1,393 | +0.06(+0.72%) |
Sep 03, 2019 | 8.310 | 8.380 | 8.250 | 8.290 | 6,302 | +0.00(+0.00%) |
Aug 30, 2019 | 8.290 | 8.290 | 8.290 | 0 | +0.03(+0.36%) | |
Aug 29, 2019 | 8.280 | 8.360 | 8.260 | 8.260 | 2,118 | -0.04(-0.48%) |
Aug 28, 2019 | 8.330 | 8.330 | 8.210 | 8.300 | 7,401 | +0.07(+0.85%) |
Aug 27, 2019 | 8.400 | 8.400 | 8.170 | 8.230 | 14,314 | -0.13(-1.56%) |
Aug 26, 2019 | 8.400 | 8.400 | 8.360 | 8.360 | 342 | +0.03(+0.36%) |
Aug 23, 2019 | 8.500 | 8.580 | 8.330 | 8.330 | 4,172 | -0.18(-2.12%) |
Aug 22, 2019 | 8.420 | 8.520 | 8.400 | 8.510 | 1,526 | +0.05(+0.59%) |
Aug 21, 2019 | 8.650 | 8.650 | 8.300 | 8.460 | 4,497 | -0.16(-1.86%) |
Aug 20, 2019 | 8.670 | 8.670 | 8.620 | 8.620 | 519 | -0.03(-0.35%) |
Aug 19, 2019 | 8.520 | 8.790 | 8.470 | 8.650 | 19,119 | +0.11(+1.29%) |
Aug 16, 2019 | 8.430 | 8.540 | 8.430 | 8.540 | 3,197 | +0.18(+2.15%) |
Aug 15, 2019 | 8.190 | 8.390 | 8.190 | 8.360 | 2,509 | +0.11(+1.33%) |
Aug 14, 2019 | 8.100 | 8.260 | 8.080 | 8.250 | 17,273 | +0.24(+3.00%) |
Aug 13, 2019 | 7.950 | 8.020 | 7.950 | 8.010 | 1,062 | +0.04(+0.50%) |
Aug 12, 2019 | 7.910 | 8.000 | 7.910 | 7.970 | 8,141 | -0.03(-0.38%) |
Aug 09, 2019 | 7.950 | 8.010 | 7.950 | 8.000 | 6,204 | +0.01(+0.13%) |
Aug 08, 2019 | 7.980 | 7.990 | 7.980 | 7.990 | 251 | +0.07(+0.88%) |
Aug 07, 2019 | 7.900 | 7.970 | 7.900 | 7.920 | 6,098 | +0.02(+0.25%) |
Aug 06, 2019 | 7.900 | 7.940 | 7.900 | 7.900 | 8,244 | -0.07(-0.88%) |
Aug 02, 2019 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 7.960 | 7.990 | 7.960 | 7.970 | 1,527 | -0.01(-0.13%) |
Jul 31, 2019 | 7.980 | 7.990 | 7.950 | 7.980 | 4,612 | -0.01(-0.13%) |
Jul 30, 2019 | 7.920 | 7.990 | 7.920 | 7.990 | 3,186 | +0.04(+0.50%) |
Jul 29, 2019 | 7.900 | 7.950 | 7.900 | 7.950 | 105,893 | +0.00(+0.00%) |
Jul 26, 2019 | 7.910 | 7.950 | 7.770 | 7.950 | 9,840 | -0.03(-0.38%) |
Jul 25, 2019 | 7.950 | 7.980 | 7.950 | 7.980 | 1,551 | +0.08(+1.01%) |
Jul 24, 2019 | 7.900 | 7.910 | 7.900 | 7.900 | 3,614 | -0.01(-0.13%) |
Jul 23, 2019 | 7.800 | 7.920 | 7.800 | 7.910 | 2,417 | +0.06(+0.76%) |
Jul 22, 2019 | 7.810 | 7.850 | 7.810 | 7.850 | 911 | +0.11(+1.42%) |
Jul 19, 2019 | 7.900 | 7.910 | 7.720 | 7.740 | 1,254 | -0.19(-2.40%) |
Jul 18, 2019 | 7.840 | 8.000 | 7.840 | 7.930 | 4,638 | +0.13(+1.67%) |
Jul 17, 2019 | 7.500 | 7.830 | 7.500 | 7.800 | 3,281 | +0.13(+1.69%) |
Jul 16, 2019 | 7.680 | 7.680 | 7.650 | 7.670 | 1,059 | -0.08(-1.03%) |
Jul 15, 2019 | 7.650 | 7.750 | 7.650 | 7.750 | 2,014 | +0.10(+1.31%) |
Jul 12, 2019 | 7.120 | 7.650 | 7.120 | 7.650 | 6,161 | +0.32(+4.37%) |
Jul 11, 2019 | 7.420 | 7.420 | 7.140 | 7.330 | 6,169 | +0.05(+0.69%) |
Jul 10, 2019 | 7.150 | 7.280 | 7.120 | 7.280 | 7,826 | +0.13(+1.82%) |
Jul 09, 2019 | 7.120 | 7.150 | 7.120 | 7.150 | 5,122 | -0.04(-0.56%) |
Jul 08, 2019 | 7.170 | 7.190 | 7.170 | 7.190 | 1,527 | -0.03(-0.42%) |
Jul 05, 2019 | 7.330 | 7.330 | 7.120 | 7.220 | 815 | +0.04(+0.56%) |
Jul 04, 2019 | 7.100 | 7.200 | 7.100 | 7.180 | 2,002 | +0.08(+1.13%) |
Jul 03, 2019 | 7.280 | 7.280 | 7.100 | 7.100 | 1,951 | -0.18(-2.47%) |