Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.538 | 8.568 | 8.485 | 8.561 | 736,707 | +0.05(+0.63%) |
Aug 29, 2019 | 8.546 | 8.568 | 8.492 | 8.507 | 400,807 | -0.02(-0.18%) |
Aug 28, 2019 | 8.431 | 8.546 | 8.401 | 8.523 | 440,055 | +0.08(+0.90%) |
Aug 27, 2019 | 8.561 | 8.576 | 8.446 | 8.446 | 504,217 | -0.10(-1.16%) |
Aug 26, 2019 | 8.500 | 8.546 | 8.485 | 8.546 | 386,900 | +0.07(+0.81%) |
Aug 23, 2019 | 8.553 | 8.553 | 8.439 | 8.477 | 712,702 | -0.09(-1.07%) |
Aug 22, 2019 | 8.683 | 8.683 | 8.561 | 8.568 | 736,185 | -0.11(-1.23%) |
Aug 21, 2019 | 8.645 | 8.767 | 8.561 | 8.675 | 703,922 | +0.14(+1.61%) |
Aug 20, 2019 | 8.492 | 8.553 | 8.485 | 8.538 | 420,130 | +0.04(+0.45%) |
Aug 19, 2019 | 8.515 | 8.515 | 8.424 | 8.500 | 494,246 | +0.08(+0.90%) |
Aug 16, 2019 | 8.370 | 8.431 | 8.355 | 8.424 | 748,514 | +0.06(+0.73%) |
Aug 15, 2019 | 8.363 | 8.401 | 8.343 | 8.363 | 431,476 | +0.00(+0.00%) |
Aug 14, 2019 | 8.309 | 8.397 | 8.279 | 8.363 | 1,034,898 | -0.08(-0.90%) |
Aug 13, 2019 | 8.317 | 8.477 | 8.309 | 8.439 | 609,784 | +0.03(+0.36%) |
Aug 12, 2019 | 8.500 | 8.584 | 8.363 | 8.408 | 439,099 | +0.00(+0.00%) |
Aug 09, 2019 | 8.454 | 8.454 | 8.321 | 8.408 | 989,098 | -0.05(-0.54%) |
Aug 08, 2019 | 8.401 | 8.477 | 8.393 | 8.454 | 982,605 | +0.02(+0.27%) |
Aug 07, 2019 | 8.568 | 8.667 | 8.397 | 8.431 | 1,068,988 | -0.27(-3.07%) |
Aug 06, 2019 | 8.782 | 8.828 | 8.660 | 8.698 | 766,484 | -0.05(-0.61%) |
Aug 05, 2019 | 8.812 | 8.812 | 8.690 | 8.751 | 623,244 | -0.11(-1.29%) |
Aug 02, 2019 | 8.889 | 8.927 | 8.820 | 8.866 | 600,018 | -0.07(-0.77%) |
Aug 01, 2019 | 8.957 | 9.011 | 8.885 | 8.934 | 1,490,338 | -0.06(-0.68%) |
Jul 31, 2019 | 9.110 | 9.117 | 8.995 | 8.995 | 1,363,231 | -0.09(-1.01%) |
Jul 30, 2019 | 9.102 | 9.136 | 9.079 | 9.087 | 1,121,417 | -0.02(-0.17%) |
Jul 29, 2019 | 9.117 | 9.129 | 9.071 | 9.102 | 882,190 | +0.02(+0.25%) |
Jul 26, 2019 | 9.071 | 9.137 | 9.056 | 9.079 | 1,923,495 | +0.00(+0.00%) |
Jul 25, 2019 | 9.110 | 9.110 | 9.045 | 9.079 | 1,209,242 | -0.04(-0.42%) |
Jul 24, 2019 | 9.079 | 9.136 | 9.052 | 9.117 | 1,209,040 | +0.00(+0.00%) |
Jul 23, 2019 | 9.071 | 9.163 | 9.018 | 9.117 | 1,134,971 | +0.04(+0.42%) |
Jul 22, 2019 | 9.171 | 9.171 | 9.026 | 9.079 | 817,404 | +0.00(+0.00%) |
Jul 19, 2019 | 9.110 | 9.171 | 9.056 | 9.079 | 380,422 | -0.02(-0.17%) |
Jul 18, 2019 | 9.193 | 9.201 | 9.018 | 9.094 | 625,816 | +0.05(+0.59%) |
Jul 17, 2019 | 9.125 | 9.125 | 9.033 | 9.041 | 371,800 | -0.08(-0.92%) |
Jul 16, 2019 | 9.186 | 9.216 | 9.106 | 9.125 | 740,203 | -0.06(-0.66%) |
Jul 15, 2019 | 9.178 | 9.266 | 9.140 | 9.186 | 624,711 | +0.01(+0.08%) |
Jul 12, 2019 | 9.193 | 9.258 | 9.163 | 9.178 | 1,186,787 | +0.05(+0.58%) |
Jul 11, 2019 | 9.216 | 9.224 | 9.121 | 9.125 | 667,913 | -0.05(-0.58%) |
Jul 10, 2019 | 9.193 | 9.193 | 9.003 | 9.178 | 1,582,426 | +0.11(+1.26%) |
Jul 09, 2019 | 9.178 | 9.178 | 9.041 | 9.064 | 1,098,825 | -0.12(-1.33%) |
Jul 08, 2019 | 9.331 | 9.369 | 9.140 | 9.186 | 842,209 | -0.28(-2.98%) |
Jul 05, 2019 | 9.361 | 9.517 | 9.304 | 9.468 | 798,887 | +0.12(+1.31%) |
Jul 03, 2019 | 9.392 | 9.445 | 9.346 | 9.346 | 527,082 | -0.05(-0.57%) |
Jul 02, 2019 | 9.453 | 9.453 | 9.373 | 9.399 | 725,151 | -0.02(-0.16%) |
Jul 01, 2019 | 9.491 | 9.514 | 9.361 | 9.415 | 684,835 | -0.02(-0.16%) |
Jun 28, 2019 | 9.491 | 9.491 | 9.376 | 9.430 | 1,272,972 | -0.04(-0.40%) |
Jun 27, 2019 | 9.415 | 9.597 | 9.308 | 9.468 | 1,505,501 | +0.06(+0.65%) |
Jun 26, 2019 | 9.399 | 9.445 | 9.331 | 9.407 | 733,839 | +0.02(+0.24%) |
Jun 25, 2019 | 9.430 | 9.430 | 9.334 | 9.384 | 933,239 | -0.02(-0.24%) |
Jun 24, 2019 | 9.338 | 9.430 | 9.338 | 9.407 | 919,421 | +0.11(+1.23%) |
Jun 21, 2019 | 9.369 | 9.392 | 9.254 | 9.293 | 1,872,334 | -0.11(-1.14%) |
Jun 20, 2019 | 9.445 | 9.453 | 9.361 | 9.399 | 967,985 | +0.00(+0.00%) |
Jun 19, 2019 | 9.331 | 9.407 | 9.274 | 9.399 | 715,408 | +0.10(+1.07%) |
Jun 18, 2019 | 9.293 | 9.338 | 9.262 | 9.300 | 1,775,632 | +0.06(+0.66%) |
Jun 17, 2019 | 9.239 | 9.293 | 9.155 | 9.239 | 799,073 | +0.12(+1.34%) |
Jun 14, 2019 | 9.247 | 9.247 | 9.110 | 9.117 | 742,086 | -0.13(-1.40%) |
Jun 13, 2019 | 9.193 | 9.266 | 9.148 | 9.247 | 1,326,154 | +0.06(+0.66%) |
Jun 12, 2019 | 9.132 | 9.209 | 9.071 | 9.186 | 1,401,231 | +0.08(+0.92%) |
Jun 11, 2019 | 9.178 | 9.209 | 9.071 | 9.102 | 905,972 | -0.03(-0.33%) |
Jun 10, 2019 | 9.262 | 9.331 | 9.125 | 9.132 | 1,123,613 | -0.11(-1.24%) |
Jun 07, 2019 | 9.247 | 9.331 | 9.190 | 9.247 | 877,989 | +0.03(+0.33%) |
Jun 06, 2019 | 9.270 | 9.361 | 9.148 | 9.216 | 1,956,413 | -0.02(-0.17%) |
Jun 05, 2019 | 9.361 | 9.415 | 9.186 | 9.232 | 1,516,307 | -0.09(-0.98%) |
Jun 04, 2019 | 9.453 | 9.483 | 9.293 | 9.323 | 1,642,723 | +0.04(+0.41%) |