Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.228 | 8.272 | 8.020 | 8.168 | 65,141 | -0.05(-0.63%) |
Oct 30, 2019 | 8.567 | 8.602 | 8.194 | 8.220 | 99,167 | -0.26(-3.07%) |
Oct 29, 2019 | 8.307 | 8.567 | 8.254 | 8.480 | 83,961 | +0.10(+1.24%) |
Oct 28, 2019 | 8.541 | 8.571 | 8.359 | 8.376 | 47,747 | -0.10(-1.23%) |
Oct 25, 2019 | 8.289 | 8.506 | 8.281 | 8.480 | 105,993 | +0.16(+1.88%) |
Oct 24, 2019 | 8.411 | 8.411 | 8.211 | 8.324 | 90,813 | -0.03(-0.42%) |
Oct 23, 2019 | 8.185 | 8.414 | 8.116 | 8.359 | 101,867 | +0.14(+1.69%) |
Oct 22, 2019 | 8.090 | 8.338 | 8.046 | 8.220 | 218,189 | +0.15(+1.83%) |
Oct 21, 2019 | 7.899 | 8.072 | 7.899 | 8.072 | 24,035 | +0.16(+2.09%) |
Oct 18, 2019 | 8.037 | 8.150 | 7.907 | 7.907 | 51,268 | -0.14(-1.73%) |
Oct 17, 2019 | 8.037 | 8.084 | 7.977 | 8.046 | 85,729 | +0.01(+0.11%) |
Oct 16, 2019 | 8.081 | 8.194 | 8.020 | 8.037 | 58,379 | -0.08(-0.96%) |
Oct 15, 2019 | 8.090 | 8.246 | 8.020 | 8.116 | 73,479 | +0.02(+0.21%) |
Oct 14, 2019 | 8.064 | 8.142 | 7.922 | 8.098 | 69,721 | -0.10(-1.17%) |
Oct 11, 2019 | 8.133 | 8.289 | 8.115 | 8.194 | 118,205 | +0.17(+2.16%) |
Oct 10, 2019 | 7.933 | 8.046 | 7.916 | 8.020 | 59,660 | +0.11(+1.43%) |
Oct 09, 2019 | 7.985 | 7.985 | 7.858 | 7.907 | 218,425 | +0.04(+0.55%) |
Oct 08, 2019 | 7.977 | 8.046 | 7.855 | 7.864 | 50,729 | -0.22(-2.69%) |
Oct 07, 2019 | 8.211 | 8.254 | 8.072 | 8.081 | 55,088 | -0.11(-1.38%) |
Oct 04, 2019 | 8.254 | 8.281 | 8.077 | 8.194 | 92,398 | -0.02(-0.21%) |
Oct 03, 2019 | 8.011 | 8.228 | 7.959 | 8.211 | 94,874 | +0.12(+1.50%) |
Oct 02, 2019 | 8.237 | 8.324 | 8.071 | 8.090 | 410,628 | -0.19(-2.31%) |
Oct 01, 2019 | 8.567 | 8.636 | 8.281 | 8.281 | 384,237 | -0.23(-2.75%) |
Sep 30, 2019 | 8.515 | 8.567 | 8.489 | 8.515 | 100,041 | -0.05(-0.61%) |
Sep 27, 2019 | 8.454 | 8.645 | 8.454 | 8.567 | 318,901 | +0.01(+0.10%) |
Sep 26, 2019 | 8.610 | 8.610 | 8.472 | 8.558 | 132,111 | -0.10(-1.20%) |
Sep 25, 2019 | 8.567 | 8.688 | 8.550 | 8.662 | 164,539 | +0.02(+0.19%) |
Sep 24, 2019 | 8.853 | 8.861 | 8.610 | 8.646 | 59,946 | -0.28(-3.08%) |
Sep 23, 2019 | 8.861 | 8.953 | 8.827 | 8.921 | 138,791 | +0.01(+0.10%) |
Sep 20, 2019 | 8.947 | 8.986 | 8.865 | 8.913 | 60,036 | -0.01(-0.10%) |
Sep 19, 2019 | 9.016 | 9.016 | 8.882 | 8.921 | 40,937 | -0.01(-0.10%) |
Sep 18, 2019 | 8.956 | 9.006 | 8.887 | 8.930 | 57,936 | -0.13(-1.42%) |
Sep 17, 2019 | 9.394 | 9.394 | 9.033 | 9.059 | 133,466 | -0.40(-4.27%) |
Sep 16, 2019 | 9.368 | 9.532 | 9.171 | 9.463 | 411,494 | +0.70(+8.05%) |
Sep 13, 2019 | 8.741 | 8.844 | 8.663 | 8.758 | 90,986 | +0.09(+1.09%) |
Sep 12, 2019 | 8.672 | 8.767 | 8.578 | 8.663 | 95,687 | -0.17(-1.95%) |
Sep 11, 2019 | 8.844 | 8.990 | 8.732 | 8.835 | 746,215 | +0.06(+0.69%) |
Sep 10, 2019 | 8.715 | 8.973 | 8.715 | 8.775 | 71,623 | +0.08(+0.89%) |
Sep 09, 2019 | 8.414 | 8.706 | 8.414 | 8.698 | 53,329 | +0.35(+4.22%) |
Sep 06, 2019 | 8.277 | 8.371 | 8.202 | 8.345 | 47,703 | -0.02(-0.21%) |
Sep 05, 2019 | 8.260 | 8.492 | 8.260 | 8.363 | 97,071 | +0.17(+2.10%) |
Sep 04, 2019 | 8.131 | 8.217 | 8.126 | 8.191 | 38,218 | +0.18(+2.25%) |
Sep 03, 2019 | 7.907 | 8.010 | 7.847 | 8.010 | 47,912 | -0.06(-0.75%) |
Aug 30, 2019 | 8.139 | 8.208 | 7.998 | 8.070 | 72,602 | -0.07(-0.84%) |
Aug 29, 2019 | 8.053 | 8.188 | 8.023 | 8.139 | 61,260 | +0.21(+2.71%) |
Aug 28, 2019 | 7.735 | 7.990 | 7.709 | 7.924 | 80,654 | +0.24(+3.13%) |
Aug 27, 2019 | 7.821 | 7.847 | 7.649 | 7.684 | 316,877 | -0.09(-1.22%) |
Aug 26, 2019 | 7.847 | 7.847 | 7.757 | 7.778 | 50,927 | +0.00(+0.00%) |
Aug 23, 2019 | 7.984 | 8.070 | 7.752 | 7.778 | 82,027 | -0.35(-4.33%) |
Aug 22, 2019 | 8.225 | 8.268 | 8.122 | 8.131 | 89,570 | -0.06(-0.73%) |
Aug 21, 2019 | 8.285 | 8.320 | 8.182 | 8.191 | 60,021 | -0.02(-0.21%) |
Aug 20, 2019 | 8.234 | 8.242 | 8.152 | 8.208 | 67,252 | -0.07(-0.83%) |
Aug 19, 2019 | 8.165 | 8.307 | 8.139 | 8.277 | 69,710 | +0.25(+3.10%) |
Aug 16, 2019 | 7.821 | 8.036 | 7.821 | 8.027 | 76,093 | +0.21(+2.64%) |
Aug 15, 2019 | 7.838 | 7.847 | 7.749 | 7.821 | 149,400 | -0.03(-0.33%) |
Aug 14, 2019 | 8.079 | 8.079 | 7.834 | 7.847 | 932,546 | -0.41(-4.99%) |
Aug 13, 2019 | 8.156 | 8.423 | 8.079 | 8.260 | 74,423 | +0.08(+0.95%) |
Aug 12, 2019 | 8.311 | 8.311 | 8.139 | 8.182 | 86,042 | -0.15(-1.75%) |
Aug 09, 2019 | 8.500 | 8.509 | 8.328 | 8.328 | 60,967 | -0.13(-1.57%) |
Aug 08, 2019 | 8.371 | 8.466 | 8.302 | 8.461 | 137,385 | +0.17(+2.02%) |
Aug 07, 2019 | 8.191 | 8.328 | 8.062 | 8.294 | 341,095 | -0.04(-0.52%) |
Aug 06, 2019 | 8.569 | 8.597 | 8.225 | 8.337 | 117,400 | -0.12(-1.42%) |
Aug 05, 2019 | 8.629 | 8.629 | 8.414 | 8.457 | 158,298 | -0.36(-4.09%) |
Aug 02, 2019 | 9.007 | 9.042 | 8.724 | 8.818 | 124,495 | -0.14(-1.54%) |