Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.741 | 8.741 | 8.707 | 8.741 | 169,563 | +0.01(+0.16%) |
Aug 29, 2019 | 8.674 | 8.728 | 8.674 | 8.728 | 215,655 | +0.05(+0.63%) |
Aug 28, 2019 | 8.646 | 8.707 | 8.646 | 8.674 | 281,411 | +0.01(+0.16%) |
Aug 27, 2019 | 8.728 | 8.728 | 8.660 | 8.660 | 154,200 | -0.03(-0.39%) |
Aug 26, 2019 | 8.741 | 8.762 | 8.687 | 8.694 | 201,370 | -0.02(-0.23%) |
Aug 23, 2019 | 8.735 | 8.762 | 8.701 | 8.714 | 129,718 | -0.02(-0.23%) |
Aug 22, 2019 | 8.782 | 8.782 | 8.735 | 8.735 | 78,459 | -0.03(-0.34%) |
Aug 21, 2019 | 8.731 | 8.785 | 8.724 | 8.764 | 121,211 | +0.05(+0.62%) |
Aug 20, 2019 | 8.717 | 8.737 | 8.704 | 8.710 | 180,163 | +0.00(+0.00%) |
Aug 19, 2019 | 8.737 | 8.764 | 8.704 | 8.710 | 213,625 | +0.01(+0.15%) |
Aug 16, 2019 | 8.677 | 8.704 | 8.663 | 8.697 | 108,362 | +0.03(+0.39%) |
Aug 15, 2019 | 8.697 | 8.717 | 8.657 | 8.663 | 149,302 | -0.02(-0.23%) |
Aug 14, 2019 | 8.785 | 8.805 | 8.684 | 8.684 | 258,519 | -0.10(-1.15%) |
Aug 13, 2019 | 8.785 | 8.825 | 8.771 | 8.785 | 166,968 | +0.02(+0.23%) |
Aug 12, 2019 | 8.778 | 8.812 | 8.764 | 8.764 | 74,510 | -0.01(-0.15%) |
Aug 09, 2019 | 8.865 | 8.879 | 8.778 | 8.778 | 159,575 | -0.05(-0.61%) |
Aug 08, 2019 | 8.832 | 8.859 | 8.810 | 8.832 | 104,964 | +0.01(+0.08%) |
Aug 07, 2019 | 8.785 | 8.838 | 8.774 | 8.825 | 154,925 | +0.03(+0.31%) |
Aug 06, 2019 | 8.785 | 8.818 | 8.778 | 8.798 | 126,221 | +0.02(+0.23%) |
Aug 05, 2019 | 8.724 | 8.805 | 8.724 | 8.778 | 299,327 | -0.04(-0.46%) |
Aug 02, 2019 | 8.899 | 8.926 | 8.798 | 8.818 | 187,036 | -0.07(-0.76%) |
Aug 01, 2019 | 8.953 | 8.953 | 8.872 | 8.886 | 109,376 | -0.03(-0.38%) |
Jul 31, 2019 | 8.906 | 8.926 | 8.871 | 8.919 | 288,105 | +0.05(+0.53%) |
Jul 30, 2019 | 8.838 | 8.892 | 8.832 | 8.872 | 281,143 | +0.05(+0.53%) |
Jul 29, 2019 | 8.778 | 8.838 | 8.764 | 8.825 | 178,228 | +0.03(+0.31%) |
Jul 26, 2019 | 8.798 | 8.832 | 8.785 | 8.798 | 213,756 | -0.01(-0.08%) |
Jul 25, 2019 | 8.859 | 8.859 | 8.778 | 8.805 | 151,553 | -0.03(-0.31%) |
Jul 24, 2019 | 8.818 | 8.960 | 8.764 | 8.832 | 270,259 | +0.03(+0.38%) |
Jul 23, 2019 | 8.798 | 8.798 | 8.771 | 8.798 | 366,044 | +0.04(+0.50%) |
Jul 22, 2019 | 8.754 | 8.801 | 8.754 | 8.754 | 157,947 | +0.00(+0.00%) |
Jul 19, 2019 | 8.788 | 8.794 | 8.727 | 8.754 | 255,002 | -0.03(-0.31%) |
Jul 18, 2019 | 8.815 | 8.815 | 8.781 | 8.781 | 87,385 | -0.03(-0.38%) |
Jul 17, 2019 | 8.848 | 8.848 | 8.815 | 8.815 | 88,033 | -0.01(-0.15%) |
Jul 16, 2019 | 8.848 | 8.848 | 8.815 | 8.828 | 50,419 | -0.01(-0.08%) |
Jul 15, 2019 | 8.828 | 8.841 | 8.815 | 8.835 | 107,474 | +0.02(+0.23%) |
Jul 12, 2019 | 8.848 | 8.848 | 8.781 | 8.815 | 162,436 | +0.00(+0.00%) |
Jul 11, 2019 | 8.828 | 8.848 | 8.815 | 8.815 | 133,316 | -0.03(-0.38%) |
Jul 10, 2019 | 8.835 | 8.848 | 8.795 | 8.848 | 261,548 | +0.07(+0.84%) |
Jul 09, 2019 | 8.754 | 8.815 | 8.754 | 8.774 | 194,673 | +0.01(+0.08%) |
Jul 08, 2019 | 8.748 | 8.781 | 8.727 | 8.768 | 231,490 | +0.00(+0.00%) |
Jul 05, 2019 | 8.788 | 8.788 | 8.761 | 8.768 | 183,338 | -0.03(-0.30%) |
Jul 03, 2019 | 8.815 | 8.821 | 8.768 | 8.794 | 79,277 | +0.00(+0.00%) |
Jul 02, 2019 | 8.808 | 8.808 | 8.748 | 8.794 | 118,716 | +0.01(+0.15%) |
Jul 01, 2019 | 8.848 | 8.848 | 8.768 | 8.781 | 125,139 | +0.01(+0.15%) |
Jun 28, 2019 | 8.815 | 8.815 | 8.721 | 8.768 | 361,899 | -0.01(-0.08%) |
Jun 27, 2019 | 8.848 | 8.848 | 8.761 | 8.774 | 249,818 | +0.00(+0.00%) |
Jun 26, 2019 | 8.794 | 8.821 | 8.744 | 8.774 | 208,331 | +0.02(+0.23%) |
Jun 25, 2019 | 8.835 | 8.841 | 8.748 | 8.754 | 201,202 | -0.09(-0.98%) |
Jun 24, 2019 | 8.828 | 8.861 | 8.815 | 8.841 | 139,916 | +0.01(+0.15%) |
Jun 21, 2019 | 8.828 | 8.841 | 8.788 | 8.828 | 140,639 | -0.03(-0.38%) |
Jun 20, 2019 | 8.841 | 8.882 | 8.817 | 8.861 | 268,785 | +0.04(+0.50%) |
Jun 19, 2019 | 8.811 | 8.831 | 8.804 | 8.817 | 242,085 | +0.01(+0.15%) |
Jun 18, 2019 | 8.870 | 8.870 | 8.791 | 8.804 | 89,171 | -0.01(-0.08%) |
Jun 17, 2019 | 8.797 | 8.864 | 8.784 | 8.811 | 212,005 | +0.04(+0.46%) |
Jun 14, 2019 | 8.837 | 8.851 | 8.744 | 8.771 | 185,448 | -0.05(-0.53%) |
Jun 13, 2019 | 8.837 | 8.857 | 8.817 | 8.817 | 50,318 | +0.02(+0.23%) |
Jun 12, 2019 | 8.817 | 8.857 | 8.784 | 8.797 | 127,914 | -0.01(-0.08%) |
Jun 11, 2019 | 8.791 | 8.811 | 8.771 | 8.804 | 91,560 | +0.04(+0.46%) |
Jun 10, 2019 | 8.784 | 8.784 | 8.737 | 8.764 | 126,517 | -0.01(-0.08%) |
Jun 07, 2019 | 8.751 | 8.784 | 8.724 | 8.771 | 351,826 | +0.03(+0.30%) |
Jun 06, 2019 | 8.757 | 8.757 | 8.717 | 8.744 | 158,110 | -0.01(-0.15%) |
Jun 05, 2019 | 8.777 | 8.777 | 8.724 | 8.757 | 83,508 | -0.01(-0.08%) |
Jun 04, 2019 | 8.804 | 8.817 | 8.757 | 8.764 | 113,314 | -0.01(-0.08%) |