Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.559 | 8.622 | 8.334 | 8.559 | 179,122 | +0.00(+0.05%) |
Sep 27, 2019 | 8.595 | 9.090 | 8.514 | 8.555 | 257,436 | +0.02(+0.26%) |
Sep 26, 2019 | 8.631 | 8.685 | 8.298 | 8.532 | 99,436 | -0.09(-1.04%) |
Sep 25, 2019 | 8.712 | 8.874 | 8.550 | 8.622 | 155,663 | -0.13(-1.44%) |
Sep 24, 2019 | 8.838 | 9.063 | 8.469 | 8.748 | 241,403 | -0.12(-1.32%) |
Sep 23, 2019 | 9.162 | 9.351 | 8.829 | 8.865 | 237,280 | -0.13(-1.40%) |
Sep 20, 2019 | 8.847 | 9.360 | 8.748 | 8.991 | 445,542 | +0.26(+2.99%) |
Sep 19, 2019 | 8.469 | 8.802 | 8.437 | 8.730 | 156,405 | +0.31(+3.63%) |
Sep 18, 2019 | 8.442 | 8.568 | 8.298 | 8.424 | 155,049 | -0.04(-0.43%) |
Sep 17, 2019 | 8.082 | 8.478 | 8.010 | 8.460 | 214,956 | +0.41(+5.15%) |
Sep 16, 2019 | 8.109 | 8.172 | 7.965 | 8.046 | 169,263 | -0.05(-0.67%) |
Sep 13, 2019 | 7.740 | 8.190 | 7.740 | 8.100 | 204,660 | +0.40(+5.14%) |
Sep 12, 2019 | 8.604 | 8.784 | 7.560 | 7.704 | 370,012 | -0.86(-10.08%) |
Sep 11, 2019 | 8.361 | 8.847 | 8.352 | 8.568 | 288,354 | +0.27(+3.25%) |
Sep 10, 2019 | 8.100 | 8.361 | 7.803 | 8.298 | 162,541 | +0.20(+2.44%) |
Sep 09, 2019 | 8.469 | 8.640 | 7.992 | 8.100 | 268,805 | -0.39(-4.56%) |
Sep 06, 2019 | 8.532 | 8.775 | 8.433 | 8.487 | 132,884 | -0.07(-0.84%) |
Sep 05, 2019 | 8.316 | 8.784 | 8.316 | 8.559 | 252,857 | +0.32(+3.82%) |
Sep 04, 2019 | 7.983 | 8.316 | 7.902 | 8.244 | 151,973 | +0.26(+3.27%) |
Sep 03, 2019 | 8.064 | 8.100 | 7.740 | 7.983 | 110,055 | -0.06(-0.78%) |
Aug 30, 2019 | 8.145 | 8.244 | 7.965 | 8.046 | 99,441 | -0.05(-0.56%) |
Aug 29, 2019 | 7.938 | 8.244 | 7.929 | 8.091 | 149,036 | +0.23(+2.86%) |
Aug 28, 2019 | 7.650 | 7.947 | 7.569 | 7.866 | 160,499 | +0.21(+2.70%) |
Aug 27, 2019 | 7.866 | 8.136 | 7.605 | 7.659 | 224,532 | -0.21(-2.63%) |
Aug 26, 2019 | 8.190 | 8.235 | 7.560 | 7.866 | 351,529 | -0.41(-5.00%) |
Aug 23, 2019 | 8.721 | 8.721 | 7.947 | 8.280 | 318,990 | -0.50(-5.74%) |
Aug 22, 2019 | 9.297 | 9.396 | 8.370 | 8.784 | 546,485 | -0.52(-5.61%) |
Aug 21, 2019 | 9.072 | 9.558 | 9.000 | 9.306 | 538,727 | +0.23(+2.58%) |
Aug 20, 2019 | 9.180 | 9.315 | 8.649 | 9.072 | 497,683 | -0.19(-2.04%) |
Aug 19, 2019 | 9.648 | 10.22 | 9.135 | 9.261 | 652,289 | -0.30(-3.11%) |
Aug 16, 2019 | 8.838 | 9.576 | 8.838 | 9.558 | 677,312 | +0.72(+8.15%) |
Aug 15, 2019 | 8.280 | 8.847 | 8.280 | 8.838 | 437,015 | +0.59(+7.21%) |
Aug 14, 2019 | 8.082 | 8.451 | 7.954 | 8.244 | 358,081 | +0.11(+1.33%) |
Aug 13, 2019 | 7.470 | 8.271 | 7.470 | 8.136 | 320,069 | +0.65(+8.65%) |
Aug 12, 2019 | 7.479 | 7.559 | 7.209 | 7.488 | 200,993 | -0.03(-0.36%) |
Aug 09, 2019 | 7.650 | 7.704 | 7.317 | 7.515 | 191,438 | -0.19(-2.45%) |
Aug 08, 2019 | 7.776 | 7.839 | 7.524 | 7.704 | 108,840 | -0.09(-1.15%) |
Aug 07, 2019 | 7.659 | 7.902 | 7.362 | 7.794 | 181,653 | +0.08(+1.05%) |
Aug 06, 2019 | 7.929 | 8.010 | 7.515 | 7.713 | 198,782 | -0.16(-2.06%) |
Aug 05, 2019 | 8.280 | 8.280 | 7.776 | 7.875 | 243,105 | -0.41(-4.89%) |
Aug 02, 2019 | 8.199 | 8.505 | 7.920 | 8.280 | 279,769 | -0.01(-0.11%) |
Aug 01, 2019 | 8.046 | 8.379 | 7.353 | 8.289 | 598,295 | +0.80(+10.70%) |
Jul 31, 2019 | 7.632 | 7.929 | 7.281 | 7.488 | 433,785 | -0.06(-0.83%) |
Jul 30, 2019 | 7.452 | 7.587 | 7.227 | 7.551 | 190,962 | +0.09(+1.21%) |
Jul 29, 2019 | 7.254 | 7.551 | 7.245 | 7.461 | 257,476 | +0.17(+2.35%) |
Jul 26, 2019 | 7.290 | 7.398 | 7.227 | 7.290 | 169,439 | +0.07(+1.00%) |
Jul 25, 2019 | 7.344 | 7.349 | 7.106 | 7.218 | 173,044 | -0.12(-1.60%) |
Jul 24, 2019 | 7.209 | 7.335 | 7.083 | 7.335 | 172,377 | +0.13(+1.87%) |
Jul 23, 2019 | 7.020 | 7.218 | 6.957 | 7.200 | 214,074 | +0.12(+1.65%) |
Jul 22, 2019 | 6.993 | 7.110 | 6.867 | 7.083 | 235,745 | +0.13(+1.81%) |
Jul 19, 2019 | 6.624 | 7.020 | 6.624 | 6.957 | 299,213 | +0.32(+4.74%) |
Jul 18, 2019 | 6.723 | 6.759 | 6.552 | 6.642 | 140,761 | -0.08(-1.20%) |
Jul 17, 2019 | 6.651 | 6.831 | 6.498 | 6.723 | 253,579 | +0.10(+1.49%) |
Jul 16, 2019 | 6.894 | 6.896 | 6.408 | 6.624 | 443,639 | -0.31(-4.42%) |
Jul 15, 2019 | 7.704 | 7.848 | 6.705 | 6.930 | 462,739 | -0.77(-10.05%) |
Jul 12, 2019 | 7.992 | 7.992 | 7.677 | 7.704 | 252,103 | -0.31(-3.82%) |
Jul 11, 2019 | 8.271 | 8.271 | 7.605 | 8.010 | 675,782 | -0.24(-2.94%) |
Jul 10, 2019 | 8.217 | 8.307 | 8.093 | 8.253 | 396,099 | -0.01(-0.11%) |
Jul 09, 2019 | 8.379 | 8.487 | 7.920 | 8.262 | 297,661 | -0.16(-1.92%) |
Jul 08, 2019 | 8.406 | 8.568 | 8.172 | 8.424 | 290,001 | -0.01(-0.11%) |
Jul 05, 2019 | 8.397 | 8.618 | 8.298 | 8.433 | 331,101 | -0.04(-0.43%) |
Jul 03, 2019 | 8.514 | 8.550 | 8.280 | 8.469 | 160,217 | +0.06(+0.75%) |
Jul 02, 2019 | 8.775 | 8.928 | 8.118 | 8.406 | 401,407 | -0.02(-0.21%) |