Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.562 | 8.647 | 8.516 | 8.609 | 445,728 | +0.05(+0.54%) |
Sep 27, 2019 | 8.609 | 8.644 | 8.539 | 8.562 | 349,538 | -0.03(-0.41%) |
Sep 26, 2019 | 8.621 | 8.650 | 8.586 | 8.597 | 204,960 | -0.02(-0.27%) |
Sep 25, 2019 | 8.557 | 8.650 | 8.557 | 8.621 | 296,977 | +0.06(+0.68%) |
Sep 24, 2019 | 8.650 | 8.702 | 8.562 | 8.562 | 437,697 | -0.08(-0.94%) |
Sep 23, 2019 | 8.592 | 8.679 | 8.592 | 8.644 | 383,663 | +0.03(+0.41%) |
Sep 20, 2019 | 8.644 | 8.714 | 8.562 | 8.609 | 2,428,570 | -0.05(-0.61%) |
Sep 19, 2019 | 8.644 | 8.711 | 8.621 | 8.662 | 508,062 | +0.03(+0.40%) |
Sep 18, 2019 | 8.644 | 8.650 | 8.575 | 8.627 | 469,620 | +0.01(+0.07%) |
Sep 17, 2019 | 8.685 | 8.685 | 8.566 | 8.621 | 576,162 | -0.07(-0.80%) |
Sep 16, 2019 | 8.794 | 8.794 | 8.656 | 8.690 | 734,748 | -0.12(-1.31%) |
Sep 13, 2019 | 8.777 | 8.875 | 8.765 | 8.806 | 555,781 | +0.06(+0.73%) |
Sep 12, 2019 | 8.765 | 8.811 | 8.702 | 8.742 | 651,899 | -0.01(-0.13%) |
Sep 11, 2019 | 8.633 | 8.765 | 8.615 | 8.754 | 887,644 | +0.14(+1.67%) |
Sep 10, 2019 | 8.425 | 8.633 | 8.373 | 8.610 | 922,182 | +0.18(+2.19%) |
Sep 09, 2019 | 8.269 | 8.442 | 8.264 | 8.425 | 778,092 | +0.16(+1.88%) |
Sep 06, 2019 | 8.327 | 8.367 | 8.240 | 8.269 | 638,498 | -0.06(-0.69%) |
Sep 05, 2019 | 8.235 | 8.414 | 8.235 | 8.327 | 806,854 | +0.09(+1.12%) |
Sep 04, 2019 | 8.217 | 8.298 | 8.206 | 8.235 | 555,382 | +0.06(+0.71%) |
Sep 03, 2019 | 8.085 | 8.203 | 7.981 | 8.177 | 778,890 | +0.03(+0.42%) |
Aug 30, 2019 | 8.166 | 8.183 | 8.085 | 8.143 | 862,198 | -0.02(-0.28%) |
Aug 29, 2019 | 8.246 | 8.246 | 8.131 | 8.166 | 656,959 | -0.03(-0.42%) |
Aug 28, 2019 | 8.246 | 8.246 | 8.154 | 8.200 | 676,093 | -0.07(-0.91%) |
Aug 27, 2019 | 8.460 | 8.477 | 8.200 | 8.275 | 1,265,678 | -0.18(-2.11%) |
Aug 26, 2019 | 8.494 | 8.494 | 8.379 | 8.454 | 506,402 | -0.01(-0.14%) |
Aug 23, 2019 | 8.587 | 8.621 | 8.460 | 8.465 | 699,885 | -0.13(-1.48%) |
Aug 22, 2019 | 8.569 | 8.642 | 8.474 | 8.592 | 694,064 | +0.02(+0.27%) |
Aug 21, 2019 | 8.713 | 8.765 | 8.569 | 8.569 | 821,309 | -0.17(-1.91%) |
Aug 20, 2019 | 8.651 | 8.811 | 8.651 | 8.736 | 749,369 | +0.09(+0.99%) |
Aug 19, 2019 | 8.691 | 8.731 | 8.628 | 8.651 | 736,266 | +0.09(+1.00%) |
Aug 16, 2019 | 8.451 | 8.591 | 8.434 | 8.565 | 585,452 | +0.14(+1.69%) |
Aug 15, 2019 | 8.451 | 8.471 | 8.354 | 8.422 | 532,442 | -0.01(-0.07%) |
Aug 14, 2019 | 8.839 | 8.845 | 8.417 | 8.428 | 1,184,937 | -0.42(-4.77%) |
Aug 13, 2019 | 8.856 | 8.931 | 8.822 | 8.851 | 521,782 | -0.01(-0.06%) |
Aug 12, 2019 | 8.919 | 8.931 | 8.805 | 8.856 | 438,999 | -0.06(-0.70%) |
Aug 09, 2019 | 9.062 | 9.079 | 8.908 | 8.919 | 533,439 | -0.14(-1.58%) |
Aug 08, 2019 | 8.885 | 9.096 | 8.771 | 9.062 | 822,258 | +0.18(+2.06%) |
Aug 07, 2019 | 8.925 | 8.953 | 8.748 | 8.879 | 879,815 | -0.06(-0.64%) |
Aug 06, 2019 | 9.079 | 9.102 | 8.885 | 8.936 | 800,053 | -0.14(-1.57%) |
Aug 05, 2019 | 9.188 | 9.213 | 8.948 | 9.079 | 922,040 | -0.14(-1.55%) |
Aug 02, 2019 | 9.285 | 9.330 | 9.159 | 9.222 | 729,757 | -0.11(-1.16%) |
Aug 01, 2019 | 9.256 | 9.393 | 9.245 | 9.330 | 978,913 | +0.02(+0.25%) |
Jul 31, 2019 | 9.490 | 9.496 | 9.009 | 9.307 | 3,022,757 | -0.38(-3.95%) |
Jul 30, 2019 | 9.662 | 9.719 | 9.662 | 9.690 | 536,815 | -0.02(-0.18%) |
Jul 29, 2019 | 9.662 | 9.741 | 9.662 | 9.707 | 345,882 | +0.02(+0.24%) |
Jul 26, 2019 | 9.696 | 9.724 | 9.679 | 9.684 | 314,179 | -0.01(-0.12%) |
Jul 25, 2019 | 9.850 | 9.884 | 9.622 | 9.696 | 469,436 | -0.16(-1.62%) |
Jul 24, 2019 | 9.901 | 9.901 | 9.812 | 9.856 | 551,177 | -0.04(-0.40%) |
Jul 23, 2019 | 9.850 | 9.910 | 9.833 | 9.896 | 468,512 | +0.05(+0.52%) |
Jul 22, 2019 | 9.764 | 9.844 | 9.736 | 9.844 | 470,825 | +0.08(+0.82%) |
Jul 19, 2019 | 9.856 | 9.887 | 9.764 | 9.764 | 580,898 | -0.07(-0.75%) |
Jul 18, 2019 | 9.771 | 9.839 | 9.713 | 9.839 | 724,889 | +0.06(+0.58%) |
Jul 17, 2019 | 9.720 | 9.805 | 9.675 | 9.782 | 602,530 | +0.08(+0.87%) |
Jul 16, 2019 | 9.562 | 9.709 | 9.539 | 9.697 | 671,947 | +0.14(+1.42%) |
Jul 15, 2019 | 9.494 | 9.567 | 9.477 | 9.562 | 547,440 | +0.07(+0.77%) |
Jul 12, 2019 | 9.466 | 9.522 | 9.466 | 9.488 | 259,773 | +0.03(+0.36%) |
Jul 11, 2019 | 9.426 | 9.483 | 9.386 | 9.454 | 443,989 | +0.05(+0.48%) |
Jul 10, 2019 | 9.426 | 9.437 | 9.375 | 9.409 | 480,668 | +0.04(+0.42%) |
Jul 09, 2019 | 9.330 | 9.381 | 9.324 | 9.369 | 340,665 | +0.03(+0.30%) |
Jul 08, 2019 | 9.336 | 9.420 | 9.305 | 9.341 | 591,559 | -0.04(-0.42%) |
Jul 05, 2019 | 9.324 | 9.392 | 9.286 | 9.381 | 305,074 | +0.04(+0.42%) |
Jul 03, 2019 | 9.290 | 9.369 | 9.286 | 9.341 | 260,481 | +0.06(+0.61%) |
Jul 02, 2019 | 9.381 | 9.398 | 9.268 | 9.285 | 389,068 | -0.11(-1.14%) |