Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.204 | 8.387 | 8.204 | 8.311 | 12,637 | -0.10(-1.17%) |
Aug 29, 2019 | 8.523 | 8.523 | 8.409 | 8.409 | 9,988 | -0.06(-0.72%) |
Aug 28, 2019 | 8.182 | 8.478 | 8.182 | 8.470 | 12,158 | +0.27(+3.24%) |
Aug 27, 2019 | 8.546 | 8.561 | 8.151 | 8.204 | 34,646 | -0.30(-3.57%) |
Aug 26, 2019 | 8.409 | 8.516 | 8.409 | 8.508 | 12,659 | +0.15(+1.82%) |
Aug 23, 2019 | 8.371 | 8.463 | 8.352 | 8.356 | 33,699 | -0.08(-0.90%) |
Aug 22, 2019 | 8.463 | 8.523 | 8.402 | 8.432 | 14,842 | -0.01(-0.09%) |
Aug 21, 2019 | 8.622 | 8.622 | 8.402 | 8.440 | 12,780 | -0.13(-1.51%) |
Aug 20, 2019 | 8.356 | 8.592 | 8.356 | 8.569 | 23,349 | +0.18(+2.17%) |
Aug 19, 2019 | 8.425 | 8.523 | 8.356 | 8.387 | 30,291 | +0.02(+0.18%) |
Aug 16, 2019 | 8.409 | 8.470 | 8.356 | 8.371 | 15,533 | +0.02(+0.18%) |
Aug 15, 2019 | 8.356 | 8.470 | 8.334 | 8.356 | 18,542 | +0.00(+0.00%) |
Aug 14, 2019 | 8.394 | 8.425 | 8.296 | 8.356 | 23,680 | -0.10(-1.17%) |
Aug 13, 2019 | 8.356 | 8.538 | 8.356 | 8.455 | 10,608 | +0.04(+0.45%) |
Aug 12, 2019 | 8.280 | 8.508 | 8.265 | 8.417 | 8,647 | +0.13(+1.60%) |
Aug 09, 2019 | 8.442 | 8.525 | 8.284 | 8.284 | 17,261 | -0.15(-1.79%) |
Aug 08, 2019 | 8.367 | 8.653 | 8.359 | 8.435 | 27,311 | +0.14(+1.63%) |
Aug 07, 2019 | 8.224 | 8.382 | 8.141 | 8.299 | 20,564 | +0.02(+0.27%) |
Aug 06, 2019 | 7.908 | 8.277 | 7.908 | 8.277 | 12,143 | +0.35(+4.37%) |
Aug 05, 2019 | 8.051 | 8.073 | 7.832 | 7.930 | 32,124 | -0.24(-2.95%) |
Aug 02, 2019 | 8.593 | 8.819 | 8.141 | 8.171 | 45,810 | -0.68(-7.66%) |
Aug 01, 2019 | 8.646 | 9.075 | 8.638 | 8.849 | 63,294 | +0.15(+1.73%) |
Jul 31, 2019 | 8.435 | 8.706 | 8.374 | 8.698 | 82,853 | +0.23(+2.76%) |
Jul 30, 2019 | 8.503 | 8.533 | 8.397 | 8.465 | 31,820 | -0.04(-0.44%) |
Jul 29, 2019 | 8.262 | 8.533 | 8.262 | 8.503 | 32,265 | +0.26(+3.20%) |
Jul 26, 2019 | 7.870 | 8.265 | 7.870 | 8.239 | 25,096 | +0.37(+4.69%) |
Jul 25, 2019 | 7.923 | 7.938 | 7.742 | 7.870 | 26,948 | -0.08(-1.04%) |
Jul 24, 2019 | 7.885 | 7.953 | 7.764 | 7.953 | 14,399 | +0.08(+0.96%) |
Jul 23, 2019 | 7.757 | 7.893 | 7.606 | 7.877 | 14,728 | +0.16(+2.05%) |
Jul 22, 2019 | 7.930 | 7.930 | 7.380 | 7.719 | 59,573 | -0.18(-2.29%) |
Jul 19, 2019 | 8.013 | 8.096 | 7.878 | 7.900 | 16,863 | -0.15(-1.87%) |
Jul 18, 2019 | 8.201 | 8.209 | 7.998 | 8.051 | 31,339 | -0.18(-2.20%) |
Jul 17, 2019 | 8.186 | 8.314 | 8.186 | 8.231 | 19,528 | +0.01(+0.09%) |
Jul 16, 2019 | 8.239 | 8.374 | 8.058 | 8.224 | 39,386 | -0.05(-0.64%) |
Jul 15, 2019 | 8.548 | 8.608 | 8.179 | 8.277 | 35,655 | -0.25(-2.92%) |
Jul 12, 2019 | 8.420 | 8.578 | 8.360 | 8.525 | 38,772 | +0.08(+0.89%) |
Jul 11, 2019 | 8.593 | 8.593 | 8.254 | 8.450 | 42,490 | -0.11(-1.32%) |
Jul 10, 2019 | 8.533 | 8.653 | 8.499 | 8.563 | 34,226 | +0.05(+0.62%) |
Jul 09, 2019 | 8.548 | 8.643 | 8.337 | 8.510 | 20,341 | -0.08(-0.96%) |
Jul 08, 2019 | 8.683 | 8.766 | 8.540 | 8.593 | 30,107 | -0.08(-0.87%) |
Jul 05, 2019 | 8.653 | 8.668 | 8.435 | 8.668 | 28,150 | +0.02(+0.17%) |
Jul 03, 2019 | 8.683 | 8.710 | 8.585 | 8.653 | 42,358 | +0.23(+2.77%) |
Jul 02, 2019 | 8.337 | 8.548 | 8.322 | 8.420 | 41,412 | +0.09(+1.08%) |
Jul 01, 2019 | 8.525 | 8.555 | 8.209 | 8.329 | 64,296 | -0.09(-1.07%) |
Jun 28, 2019 | 8.224 | 8.420 | 8.021 | 8.420 | 163,988 | +0.44(+5.57%) |
Jun 27, 2019 | 8.397 | 8.397 | 7.629 | 7.975 | 206,282 | -0.27(-3.29%) |
Jun 26, 2019 | 9.602 | 9.745 | 7.998 | 8.246 | 179,156 | -1.28(-13.44%) |
Jun 25, 2019 | 9.241 | 9.640 | 9.015 | 9.527 | 794,159 | +0.34(+3.69%) |
Jun 24, 2019 | 9.188 | 9.316 | 9.126 | 9.188 | 48,407 | -0.02(-0.25%) |
Jun 21, 2019 | 9.128 | 9.233 | 8.909 | 9.210 | 72,632 | +0.02(+0.25%) |
Jun 20, 2019 | 9.610 | 9.610 | 9.017 | 9.188 | 45,344 | -0.42(-4.39%) |
Jun 19, 2019 | 9.512 | 9.610 | 9.414 | 9.610 | 85,034 | +0.05(+0.55%) |
Jun 18, 2019 | 9.677 | 9.790 | 9.451 | 9.557 | 17,755 | -0.11(-1.09%) |
Jun 17, 2019 | 9.760 | 9.775 | 9.625 | 9.662 | 15,538 | -0.10(-1.00%) |
Jun 14, 2019 | 9.798 | 9.820 | 9.723 | 9.760 | 11,021 | +0.01(+0.08%) |
Jun 13, 2019 | 9.527 | 9.768 | 9.527 | 9.753 | 16,635 | +0.19(+1.97%) |
Jun 12, 2019 | 9.482 | 9.564 | 9.451 | 9.564 | 6,239 | +0.05(+0.47%) |
Jun 11, 2019 | 9.579 | 9.610 | 9.414 | 9.519 | 14,974 | -0.03(-0.32%) |
Jun 10, 2019 | 9.632 | 9.632 | 9.338 | 9.549 | 17,697 | -0.08(-0.78%) |
Jun 07, 2019 | 9.376 | 9.662 | 9.376 | 9.625 | 11,286 | +0.23(+2.40%) |
Jun 06, 2019 | 9.512 | 9.564 | 9.346 | 9.399 | 12,167 | -0.15(-1.58%) |
Jun 05, 2019 | 9.625 | 9.655 | 9.497 | 9.549 | 21,488 | -0.11(-1.17%) |
Jun 04, 2019 | 9.647 | 9.730 | 9.572 | 9.662 | 20,366 | +0.03(+0.31%) |