Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.275 | 8.306 | 8.253 | 8.262 | 117,301 | -0.01(-0.15%) |
Aug 29, 2019 | 8.331 | 8.331 | 8.250 | 8.275 | 118,590 | +0.01(+0.15%) |
Aug 28, 2019 | 8.243 | 8.300 | 8.216 | 8.262 | 104,054 | +0.01(+0.15%) |
Aug 27, 2019 | 8.268 | 8.319 | 8.187 | 8.250 | 162,991 | +0.03(+0.38%) |
Aug 26, 2019 | 8.256 | 8.275 | 8.193 | 8.218 | 152,916 | -0.01(-0.15%) |
Aug 23, 2019 | 8.306 | 8.356 | 8.199 | 8.231 | 256,088 | -0.08(-0.98%) |
Aug 22, 2019 | 8.394 | 8.403 | 8.287 | 8.312 | 203,828 | -0.07(-0.82%) |
Aug 21, 2019 | 8.413 | 8.413 | 8.338 | 8.381 | 154,901 | +0.03(+0.38%) |
Aug 20, 2019 | 8.369 | 8.438 | 8.344 | 8.350 | 197,232 | -0.05(-0.64%) |
Aug 19, 2019 | 8.432 | 8.458 | 8.363 | 8.403 | 178,547 | +0.06(+0.69%) |
Aug 16, 2019 | 8.296 | 8.383 | 8.296 | 8.346 | 91,197 | +0.08(+0.98%) |
Aug 15, 2019 | 8.252 | 8.293 | 8.207 | 8.265 | 98,260 | +0.01(+0.15%) |
Aug 14, 2019 | 8.346 | 8.365 | 8.215 | 8.252 | 241,653 | -0.15(-1.78%) |
Aug 13, 2019 | 8.209 | 8.402 | 8.171 | 8.402 | 163,724 | +0.18(+2.20%) |
Aug 12, 2019 | 8.296 | 8.315 | 8.203 | 8.221 | 148,609 | -0.09(-1.12%) |
Aug 09, 2019 | 8.327 | 8.333 | 8.259 | 8.315 | 115,602 | +0.01(+0.07%) |
Aug 08, 2019 | 8.246 | 8.315 | 8.203 | 8.309 | 154,494 | +0.11(+1.29%) |
Aug 07, 2019 | 8.128 | 8.203 | 8.041 | 8.203 | 219,091 | +0.06(+0.69%) |
Aug 06, 2019 | 8.109 | 8.165 | 8.084 | 8.147 | 208,502 | +0.04(+0.54%) |
Aug 05, 2019 | 8.221 | 8.221 | 8.049 | 8.103 | 311,592 | -0.21(-2.47%) |
Aug 02, 2019 | 8.327 | 8.337 | 8.240 | 8.309 | 210,331 | +0.00(+0.00%) |
Aug 01, 2019 | 8.340 | 8.433 | 8.290 | 8.309 | 291,890 | -0.03(-0.37%) |
Jul 31, 2019 | 8.365 | 8.426 | 8.302 | 8.340 | 249,896 | -0.01(-0.15%) |
Jul 30, 2019 | 8.315 | 8.352 | 8.296 | 8.352 | 182,418 | +0.02(+0.30%) |
Jul 29, 2019 | 8.340 | 8.343 | 8.284 | 8.327 | 381,556 | +0.02(+0.22%) |
Jul 26, 2019 | 8.240 | 8.315 | 8.236 | 8.309 | 197,647 | +0.07(+0.91%) |
Jul 25, 2019 | 8.309 | 8.309 | 8.228 | 8.234 | 159,608 | -0.05(-0.60%) |
Jul 24, 2019 | 8.234 | 8.290 | 8.234 | 8.284 | 169,805 | +0.02(+0.30%) |
Jul 23, 2019 | 8.259 | 8.267 | 8.194 | 8.259 | 301,177 | +0.02(+0.23%) |
Jul 22, 2019 | 8.309 | 8.315 | 8.196 | 8.240 | 287,499 | -0.04(-0.53%) |
Jul 19, 2019 | 8.321 | 8.355 | 8.265 | 8.284 | 192,509 | -0.02(-0.30%) |
Jul 18, 2019 | 8.340 | 8.365 | 8.277 | 8.309 | 403,833 | -0.05(-0.55%) |
Jul 17, 2019 | 8.329 | 8.379 | 8.255 | 8.354 | 689,602 | +0.05(+0.59%) |
Jul 16, 2019 | 8.181 | 8.323 | 8.150 | 8.305 | 738,704 | +0.16(+1.97%) |
Jul 15, 2019 | 8.107 | 8.181 | 7.947 | 8.144 | 1,213,972 | +0.24(+3.05%) |
Jul 12, 2019 | 7.922 | 7.940 | 7.873 | 7.903 | 304,476 | -0.02(-0.23%) |
Jul 11, 2019 | 7.978 | 7.984 | 7.903 | 7.922 | 254,027 | -0.04(-0.47%) |
Jul 10, 2019 | 7.934 | 7.971 | 7.910 | 7.959 | 194,184 | +0.01(+0.16%) |
Jul 09, 2019 | 7.879 | 7.947 | 7.879 | 7.947 | 196,071 | +0.06(+0.70%) |
Jul 08, 2019 | 7.903 | 7.917 | 7.854 | 7.891 | 153,614 | -0.05(-0.62%) |
Jul 05, 2019 | 7.922 | 7.953 | 7.910 | 7.940 | 72,394 | -0.02(-0.31%) |
Jul 03, 2019 | 7.984 | 7.996 | 7.953 | 7.965 | 141,387 | -0.01(-0.15%) |
Jul 02, 2019 | 7.903 | 7.978 | 7.903 | 7.978 | 171,667 | +0.04(+0.54%) |
Jul 01, 2019 | 7.922 | 7.934 | 7.879 | 7.934 | 217,204 | +0.04(+0.55%) |
Jun 28, 2019 | 7.866 | 7.891 | 7.823 | 7.891 | 172,968 | +0.09(+1.11%) |
Jun 27, 2019 | 7.786 | 7.829 | 7.786 | 7.805 | 56,647 | +0.01(+0.16%) |
Jun 26, 2019 | 7.873 | 7.873 | 7.780 | 7.792 | 136,536 | -0.05(-0.63%) |
Jun 25, 2019 | 7.792 | 7.903 | 7.792 | 7.842 | 182,790 | +0.06(+0.79%) |
Jun 24, 2019 | 7.835 | 7.859 | 7.768 | 7.780 | 133,339 | -0.09(-1.10%) |
Jun 21, 2019 | 7.860 | 7.866 | 7.798 | 7.866 | 96,201 | +0.01(+0.08%) |
Jun 20, 2019 | 7.866 | 7.922 | 7.842 | 7.860 | 190,491 | +0.06(+0.71%) |
Jun 19, 2019 | 7.761 | 7.848 | 7.761 | 7.805 | 182,413 | +0.04(+0.45%) |
Jun 18, 2019 | 7.733 | 7.800 | 7.727 | 7.770 | 306,016 | +0.08(+1.03%) |
Jun 17, 2019 | 7.641 | 7.708 | 7.641 | 7.690 | 150,202 | +0.05(+0.64%) |
Jun 14, 2019 | 7.666 | 7.684 | 7.635 | 7.641 | 92,026 | -0.04(-0.56%) |
Jun 13, 2019 | 7.678 | 7.684 | 7.659 | 7.684 | 94,981 | +0.02(+0.24%) |
Jun 12, 2019 | 7.617 | 7.678 | 7.604 | 7.666 | 145,954 | +0.04(+0.56%) |
Jun 11, 2019 | 7.647 | 7.659 | 7.617 | 7.623 | 198,263 | -0.01(-0.08%) |
Jun 10, 2019 | 7.562 | 7.641 | 7.562 | 7.629 | 179,724 | +0.08(+1.05%) |
Jun 07, 2019 | 7.451 | 7.562 | 7.451 | 7.549 | 115,073 | +0.07(+0.98%) |
Jun 06, 2019 | 7.421 | 7.494 | 7.421 | 7.476 | 140,445 | +0.05(+0.66%) |
Jun 05, 2019 | 7.409 | 7.476 | 7.399 | 7.427 | 213,241 | +0.02(+0.25%) |
Jun 04, 2019 | 7.427 | 7.451 | 7.366 | 7.409 | 145,668 | +0.04(+0.50%) |