Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.659 | 8.700 | 8.639 | 8.686 | 414,868 | +0.02(+0.24%) |
Sep 27, 2019 | 8.707 | 8.714 | 8.625 | 8.666 | 214,236 | -0.04(-0.47%) |
Sep 26, 2019 | 8.727 | 8.768 | 8.632 | 8.707 | 334,835 | -0.04(-0.47%) |
Sep 25, 2019 | 8.721 | 8.755 | 8.632 | 8.748 | 316,589 | +0.02(+0.23%) |
Sep 24, 2019 | 8.857 | 8.871 | 8.700 | 8.727 | 340,638 | -0.06(-0.70%) |
Sep 23, 2019 | 8.802 | 8.809 | 8.727 | 8.789 | 384,335 | -0.02(-0.27%) |
Sep 20, 2019 | 8.891 | 8.909 | 8.796 | 8.813 | 610,492 | -0.04(-0.42%) |
Sep 19, 2019 | 8.837 | 8.891 | 8.809 | 8.850 | 388,164 | +0.05(+0.62%) |
Sep 18, 2019 | 8.768 | 8.837 | 8.727 | 8.796 | 390,532 | +0.01(+0.16%) |
Sep 17, 2019 | 8.775 | 8.905 | 8.768 | 8.782 | 206,013 | +0.00(+0.00%) |
Sep 16, 2019 | 8.809 | 8.824 | 8.755 | 8.782 | 289,826 | -0.06(-0.69%) |
Sep 13, 2019 | 8.864 | 8.871 | 8.791 | 8.843 | 268,124 | +0.02(+0.17%) |
Sep 12, 2019 | 8.794 | 8.845 | 8.753 | 8.828 | 408,541 | +0.06(+0.70%) |
Sep 11, 2019 | 8.726 | 8.777 | 8.706 | 8.767 | 235,268 | +0.05(+0.62%) |
Sep 10, 2019 | 8.706 | 8.720 | 8.618 | 8.713 | 330,761 | -0.02(-0.23%) |
Sep 09, 2019 | 8.753 | 8.754 | 8.692 | 8.733 | 402,040 | +0.00(+0.00%) |
Sep 06, 2019 | 8.720 | 8.760 | 8.665 | 8.733 | 383,163 | +0.01(+0.16%) |
Sep 05, 2019 | 8.618 | 8.909 | 8.618 | 8.720 | 308,920 | +0.11(+1.26%) |
Sep 04, 2019 | 8.570 | 8.618 | 8.550 | 8.611 | 341,712 | +0.09(+1.12%) |
Sep 03, 2019 | 8.496 | 8.539 | 8.468 | 8.516 | 262,574 | -0.03(-0.32%) |
Aug 30, 2019 | 8.570 | 8.616 | 8.506 | 8.543 | 459,796 | +0.01(+0.08%) |
Aug 29, 2019 | 8.482 | 8.570 | 8.475 | 8.536 | 334,671 | +0.12(+1.37%) |
Aug 28, 2019 | 8.360 | 8.455 | 8.346 | 8.421 | 319,406 | +0.03(+0.40%) |
Aug 27, 2019 | 8.516 | 8.516 | 8.360 | 8.387 | 550,385 | -0.07(-0.88%) |
Aug 26, 2019 | 8.462 | 8.475 | 8.407 | 8.462 | 234,779 | +0.03(+0.32%) |
Aug 23, 2019 | 8.570 | 8.596 | 8.407 | 8.435 | 446,975 | -0.15(-1.74%) |
Aug 22, 2019 | 8.604 | 8.632 | 8.536 | 8.584 | 213,470 | +0.01(+0.08%) |
Aug 21, 2019 | 8.557 | 8.638 | 8.530 | 8.577 | 304,155 | +0.06(+0.72%) |
Aug 20, 2019 | 8.570 | 8.625 | 8.496 | 8.516 | 701,184 | -0.03(-0.32%) |
Aug 19, 2019 | 8.496 | 8.597 | 8.496 | 8.543 | 364,029 | +0.09(+1.04%) |
Aug 16, 2019 | 8.380 | 8.496 | 8.379 | 8.455 | 330,110 | +0.13(+1.55%) |
Aug 15, 2019 | 8.353 | 8.386 | 8.278 | 8.326 | 523,693 | -0.03(-0.32%) |
Aug 14, 2019 | 8.536 | 8.540 | 8.312 | 8.353 | 518,130 | -0.25(-2.92%) |
Aug 13, 2019 | 8.462 | 8.618 | 8.462 | 8.604 | 332,114 | +0.14(+1.60%) |
Aug 12, 2019 | 8.530 | 8.568 | 8.448 | 8.468 | 301,405 | -0.09(-1.03%) |
Aug 09, 2019 | 8.638 | 8.638 | 8.509 | 8.557 | 232,108 | -0.07(-0.77%) |
Aug 08, 2019 | 8.481 | 8.663 | 8.461 | 8.623 | 372,632 | +0.18(+2.08%) |
Aug 07, 2019 | 8.434 | 8.508 | 8.292 | 8.448 | 520,442 | -0.03(-0.40%) |
Aug 06, 2019 | 8.515 | 8.545 | 8.373 | 8.481 | 481,966 | +0.06(+0.72%) |
Aug 05, 2019 | 8.555 | 8.596 | 8.340 | 8.421 | 743,950 | -0.25(-2.88%) |
Aug 02, 2019 | 8.704 | 8.737 | 8.535 | 8.670 | 552,816 | -0.07(-0.77%) |
Aug 01, 2019 | 8.825 | 8.872 | 8.710 | 8.737 | 489,679 | -0.09(-0.99%) |
Jul 31, 2019 | 8.892 | 8.892 | 8.771 | 8.825 | 828,200 | -0.01(-0.15%) |
Jul 30, 2019 | 8.791 | 8.839 | 8.751 | 8.839 | 305,882 | +0.02(+0.23%) |
Jul 29, 2019 | 8.812 | 8.833 | 8.744 | 8.818 | 304,517 | +0.00(+0.00%) |
Jul 26, 2019 | 8.778 | 8.845 | 8.744 | 8.818 | 822,772 | +0.06(+0.69%) |
Jul 25, 2019 | 8.805 | 8.814 | 8.751 | 8.758 | 536,419 | -0.10(-1.14%) |
Jul 24, 2019 | 8.812 | 8.859 | 8.764 | 8.859 | 355,225 | +0.04(+0.46%) |
Jul 23, 2019 | 8.791 | 8.828 | 8.737 | 8.818 | 374,874 | +0.04(+0.46%) |
Jul 22, 2019 | 8.710 | 8.791 | 8.630 | 8.778 | 740,979 | +0.07(+0.77%) |
Jul 19, 2019 | 8.778 | 8.798 | 8.710 | 8.710 | 572,692 | -0.05(-0.54%) |
Jul 18, 2019 | 8.690 | 8.758 | 8.690 | 8.758 | 463,201 | +0.02(+0.23%) |
Jul 17, 2019 | 8.771 | 8.778 | 8.717 | 8.737 | 351,551 | -0.05(-0.54%) |
Jul 16, 2019 | 8.812 | 8.818 | 8.744 | 8.785 | 378,371 | -0.01(-0.15%) |
Jul 15, 2019 | 8.785 | 8.818 | 8.744 | 8.798 | 344,879 | +0.03(+0.31%) |
Jul 12, 2019 | 8.798 | 8.798 | 8.731 | 8.771 | 302,736 | -0.01(-0.15%) |
Jul 11, 2019 | 8.791 | 8.812 | 8.724 | 8.785 | 537,863 | +0.04(+0.48%) |
Jul 10, 2019 | 8.702 | 8.749 | 8.662 | 8.742 | 500,672 | +0.09(+1.08%) |
Jul 09, 2019 | 8.655 | 8.655 | 8.609 | 8.649 | 318,797 | +0.05(+0.55%) |
Jul 08, 2019 | 8.615 | 8.625 | 8.575 | 8.602 | 468,425 | -0.05(-0.62%) |
Jul 05, 2019 | 8.675 | 8.709 | 8.548 | 8.655 | 274,360 | -0.06(-0.66%) |
Jul 03, 2019 | 8.655 | 8.729 | 8.602 | 8.713 | 260,329 | +0.08(+0.90%) |
Jul 02, 2019 | 8.622 | 8.649 | 8.562 | 8.635 | 413,960 | +0.01(+0.16%) |