Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.016 | 9.177 | 8.580 | 8.912 | 6,863 | -0.10(-1.16%) |
Aug 29, 2019 | 8.808 | 9.098 | 8.808 | 9.016 | 5,583 | +0.17(+1.93%) |
Aug 28, 2019 | 8.524 | 8.846 | 8.524 | 8.846 | 8,782 | +0.24(+2.75%) |
Aug 27, 2019 | 8.704 | 8.770 | 8.429 | 8.609 | 16,729 | -0.19(-2.15%) |
Aug 26, 2019 | 8.467 | 8.808 | 8.467 | 8.798 | 8,252 | +0.32(+3.80%) |
Aug 23, 2019 | 8.372 | 8.552 | 8.353 | 8.476 | 6,757 | -0.09(-1.11%) |
Aug 22, 2019 | 8.618 | 8.751 | 8.505 | 8.571 | 10,843 | +0.05(+0.56%) |
Aug 21, 2019 | 8.609 | 8.618 | 8.126 | 8.524 | 31,516 | -0.07(-0.77%) |
Aug 20, 2019 | 8.874 | 8.874 | 8.533 | 8.590 | 4,248 | -0.07(-0.77%) |
Aug 19, 2019 | 8.524 | 8.855 | 8.351 | 8.656 | 29,134 | +0.13(+1.56%) |
Aug 16, 2019 | 8.618 | 8.722 | 8.419 | 8.524 | 11,298 | +0.00(+0.00%) |
Aug 15, 2019 | 8.438 | 8.675 | 8.429 | 8.524 | 15,684 | +0.23(+2.74%) |
Aug 14, 2019 | 8.495 | 8.599 | 8.287 | 8.296 | 22,557 | -0.53(-6.01%) |
Aug 13, 2019 | 8.779 | 8.846 | 8.583 | 8.827 | 7,879 | +0.24(+2.76%) |
Aug 12, 2019 | 8.445 | 8.793 | 8.334 | 8.590 | 7,907 | +0.26(+3.07%) |
Aug 09, 2019 | 8.798 | 8.798 | 8.108 | 8.334 | 24,391 | -0.37(-4.24%) |
Aug 08, 2019 | 8.675 | 8.950 | 8.514 | 8.704 | 16,892 | +0.45(+5.39%) |
Aug 07, 2019 | 8.173 | 8.704 | 8.173 | 8.258 | 10,594 | +0.00(+0.00%) |
Aug 06, 2019 | 8.344 | 8.514 | 8.258 | 8.258 | 9,774 | +0.07(+0.81%) |
Aug 05, 2019 | 8.410 | 8.580 | 8.097 | 8.192 | 8,817 | -0.34(-4.00%) |
Aug 02, 2019 | 8.618 | 8.789 | 8.419 | 8.533 | 6,229 | -0.21(-2.38%) |
Aug 01, 2019 | 8.701 | 8.808 | 8.630 | 8.741 | 13,155 | +0.19(+2.21%) |
Jul 31, 2019 | 8.770 | 8.902 | 8.514 | 8.552 | 18,951 | -0.25(-2.80%) |
Jul 30, 2019 | 8.514 | 8.950 | 8.514 | 8.798 | 20,387 | +0.30(+3.57%) |
Jul 29, 2019 | 8.590 | 8.713 | 8.382 | 8.495 | 14,078 | -0.09(-1.10%) |
Jul 26, 2019 | 8.268 | 8.628 | 8.268 | 8.590 | 13,093 | +0.07(+0.78%) |
Jul 25, 2019 | 8.713 | 8.713 | 8.410 | 8.524 | 6,663 | -0.19(-2.17%) |
Jul 24, 2019 | 8.770 | 8.808 | 8.713 | 8.713 | 3,605 | -0.09(-1.08%) |
Jul 23, 2019 | 8.760 | 8.808 | 8.609 | 8.808 | 5,711 | +0.27(+3.10%) |
Jul 22, 2019 | 8.476 | 8.543 | 8.476 | 8.543 | 1,126 | -0.04(-0.44%) |
Jul 19, 2019 | 8.486 | 8.798 | 8.486 | 8.580 | 3,906 | -0.04(-0.44%) |
Jul 18, 2019 | 8.514 | 8.666 | 8.448 | 8.618 | 40,011 | +0.33(+4.00%) |
Jul 17, 2019 | 8.287 | 8.429 | 8.249 | 8.287 | 16,051 | -0.05(-0.57%) |
Jul 16, 2019 | 8.306 | 8.372 | 8.183 | 8.334 | 4,387 | +0.15(+1.85%) |
Jul 15, 2019 | 8.287 | 8.363 | 8.154 | 8.183 | 7,350 | -0.10(-1.26%) |
Jul 12, 2019 | 8.543 | 8.789 | 8.287 | 8.287 | 7,496 | -0.35(-4.06%) |
Jul 11, 2019 | 8.798 | 8.855 | 8.533 | 8.637 | 3,858 | +0.02(+0.22%) |
Jul 10, 2019 | 8.590 | 8.718 | 8.476 | 8.618 | 18,384 | +0.04(+0.44%) |
Jul 09, 2019 | 8.637 | 8.808 | 8.400 | 8.580 | 5,653 | -0.11(-1.31%) |
Jul 08, 2019 | 8.486 | 8.988 | 8.486 | 8.694 | 4,935 | +0.26(+3.03%) |
Jul 05, 2019 | 8.164 | 8.438 | 8.164 | 8.438 | 4,329 | +0.15(+1.83%) |
Jul 03, 2019 | 8.050 | 8.287 | 8.050 | 8.287 | 2,534 | +0.27(+3.31%) |
Jul 02, 2019 | 8.940 | 8.940 | 7.955 | 8.022 | 27,980 | -0.77(-8.73%) |
Jul 01, 2019 | 8.846 | 8.997 | 8.609 | 8.789 | 18,634 | -0.01(-0.11%) |
Jun 28, 2019 | 8.239 | 8.950 | 8.239 | 8.798 | 49,204 | +0.62(+7.52%) |
Jun 27, 2019 | 8.211 | 8.382 | 7.974 | 8.183 | 7,156 | +0.03(+0.35%) |
Jun 26, 2019 | 8.135 | 8.457 | 8.135 | 8.154 | 3,733 | +0.11(+1.41%) |
Jun 25, 2019 | 7.974 | 8.135 | 7.974 | 8.041 | 9,383 | +0.18(+2.29%) |
Jun 24, 2019 | 8.363 | 8.363 | 7.823 | 7.861 | 8,733 | -0.52(-6.21%) |
Jun 21, 2019 | 8.268 | 8.543 | 8.239 | 8.382 | 19,111 | +0.04(+0.45%) |
Jun 20, 2019 | 8.628 | 8.628 | 8.344 | 8.344 | 7,345 | -0.35(-4.03%) |
Jun 19, 2019 | 8.334 | 8.836 | 8.334 | 8.694 | 7,356 | +0.29(+3.49%) |
Jun 18, 2019 | 8.831 | 8.831 | 8.325 | 8.400 | 9,944 | -0.14(-1.66%) |
Jun 17, 2019 | 8.486 | 8.599 | 8.410 | 8.543 | 3,282 | -0.14(-1.64%) |
Jun 14, 2019 | 8.552 | 8.841 | 8.552 | 8.685 | 4,117 | +0.06(+0.66%) |
Jun 13, 2019 | 8.618 | 8.855 | 8.486 | 8.628 | 13,225 | +0.01(+0.11%) |
Jun 12, 2019 | 8.656 | 8.945 | 7.700 | 8.618 | 20,252 | -0.03(-0.33%) |
Jun 11, 2019 | 9.025 | 9.025 | 8.647 | 8.647 | 7,576 | -0.26(-2.87%) |
Jun 10, 2019 | 8.959 | 8.959 | 8.732 | 8.902 | 4,159 | +0.25(+2.84%) |
Jun 07, 2019 | 8.732 | 8.997 | 8.561 | 8.656 | 2,428 | -0.03(-0.33%) |
Jun 06, 2019 | 8.476 | 8.893 | 8.476 | 8.685 | 12,412 | +0.06(+0.66%) |
Jun 05, 2019 | 8.722 | 8.902 | 8.467 | 8.628 | 9,773 | -0.14(-1.62%) |
Jun 04, 2019 | 8.798 | 8.798 | 8.372 | 8.770 | 11,683 | +0.15(+1.76%) |