Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.465 | 8.778 | 8.326 | 8.490 | 17,034 | -0.02(-0.19%) |
Aug 29, 2019 | 8.400 | 8.909 | 8.400 | 8.507 | 23,506 | +0.27(+3.29%) |
Aug 28, 2019 | 7.931 | 8.351 | 7.931 | 8.235 | 6,398 | +0.14(+1.73%) |
Aug 27, 2019 | 8.441 | 8.507 | 8.087 | 8.096 | 20,055 | -0.47(-5.47%) |
Aug 26, 2019 | 8.359 | 8.574 | 8.011 | 8.564 | 35,823 | +0.35(+4.20%) |
Aug 23, 2019 | 8.252 | 8.482 | 8.219 | 8.219 | 12,775 | -0.07(-0.89%) |
Aug 22, 2019 | 8.342 | 8.548 | 8.293 | 8.293 | 14,141 | -0.06(-0.69%) |
Aug 21, 2019 | 8.383 | 8.457 | 8.309 | 8.350 | 5,382 | -0.14(-1.65%) |
Aug 20, 2019 | 8.416 | 8.493 | 8.285 | 8.490 | 7,301 | +0.00(+0.00%) |
Aug 19, 2019 | 8.235 | 8.627 | 8.235 | 8.490 | 8,610 | +0.14(+1.67%) |
Aug 16, 2019 | 8.367 | 8.551 | 8.219 | 8.350 | 11,437 | +0.08(+0.99%) |
Aug 15, 2019 | 8.342 | 8.671 | 8.260 | 8.268 | 16,946 | +0.02(+0.30%) |
Aug 14, 2019 | 8.835 | 8.959 | 8.243 | 8.243 | 30,858 | -0.68(-7.64%) |
Aug 13, 2019 | 8.926 | 8.926 | 8.926 | 8.926 | 1,952 | +0.06(+0.65%) |
Aug 12, 2019 | 8.959 | 8.959 | 8.835 | 8.868 | 7,806 | -0.01(-0.09%) |
Aug 09, 2019 | 9.000 | 9.082 | 8.876 | 8.876 | 7,056 | -0.12(-1.37%) |
Aug 08, 2019 | 8.950 | 9.189 | 8.950 | 9.000 | 17,226 | +0.10(+1.11%) |
Aug 07, 2019 | 9.008 | 9.148 | 8.901 | 8.901 | 5,532 | -0.16(-1.81%) |
Aug 06, 2019 | 8.975 | 9.246 | 8.885 | 9.065 | 5,450 | +0.19(+2.13%) |
Aug 05, 2019 | 9.049 | 9.049 | 8.876 | 8.876 | 7,857 | -0.25(-2.79%) |
Aug 02, 2019 | 9.328 | 9.328 | 9.131 | 9.131 | 3,041 | -0.20(-2.11%) |
Aug 01, 2019 | 9.559 | 9.780 | 9.328 | 9.328 | 7,104 | -0.15(-1.56%) |
Jul 31, 2019 | 9.468 | 9.780 | 9.419 | 9.476 | 21,578 | -0.05(-0.52%) |
Jul 30, 2019 | 9.501 | 9.575 | 9.468 | 9.526 | 11,882 | +0.03(+0.35%) |
Jul 29, 2019 | 9.292 | 9.739 | 9.292 | 9.493 | 6,738 | -0.09(-0.94%) |
Jul 26, 2019 | 9.526 | 9.698 | 9.526 | 9.583 | 12,897 | +0.05(+0.52%) |
Jul 25, 2019 | 9.690 | 9.690 | 9.452 | 9.534 | 14,028 | +0.00(+0.00%) |
Jul 24, 2019 | 9.542 | 9.657 | 9.485 | 9.534 | 3,882 | +0.02(+0.26%) |
Jul 23, 2019 | 9.616 | 9.649 | 9.419 | 9.509 | 11,856 | -0.13(-1.36%) |
Jul 22, 2019 | 9.452 | 9.674 | 9.452 | 9.641 | 9,511 | +0.17(+1.82%) |
Jul 19, 2019 | 9.501 | 9.706 | 9.468 | 9.468 | 4,501 | -0.14(-1.45%) |
Jul 18, 2019 | 9.435 | 9.690 | 9.427 | 9.608 | 5,813 | +0.22(+2.36%) |
Jul 17, 2019 | 9.690 | 9.690 | 9.279 | 9.386 | 4,941 | -0.20(-2.06%) |
Jul 16, 2019 | 9.180 | 9.678 | 9.180 | 9.583 | 2,743 | +0.32(+3.46%) |
Jul 15, 2019 | 9.328 | 9.411 | 9.263 | 9.263 | 6,582 | -0.19(-2.00%) |
Jul 12, 2019 | 9.748 | 9.756 | 9.402 | 9.452 | 7,543 | +0.02(+0.26%) |
Jul 11, 2019 | 9.296 | 9.624 | 9.148 | 9.427 | 17,434 | +0.21(+2.23%) |
Jul 10, 2019 | 9.337 | 9.369 | 9.222 | 9.222 | 5,195 | -0.12(-1.23%) |
Jul 09, 2019 | 9.148 | 9.353 | 9.148 | 9.337 | 2,667 | +0.12(+1.34%) |
Jul 08, 2019 | 9.279 | 9.296 | 9.197 | 9.213 | 5,083 | -0.15(-1.58%) |
Jul 05, 2019 | 9.353 | 9.361 | 9.243 | 9.361 | 5,596 | +0.01(+0.09%) |
Jul 03, 2019 | 9.345 | 9.353 | 9.337 | 9.353 | 1,460 | +0.02(+0.26%) |
Jul 02, 2019 | 9.328 | 9.328 | 9.328 | 9.328 | 2,331 | -0.03(-0.35%) |
Jul 01, 2019 | 9.361 | 9.452 | 9.296 | 9.361 | 8,883 | -0.07(-0.70%) |
Jun 28, 2019 | 9.189 | 9.452 | 9.172 | 9.427 | 78,964 | +0.25(+2.78%) |
Jun 27, 2019 | 9.033 | 9.172 | 9.033 | 9.172 | 9,988 | +0.11(+1.18%) |
Jun 26, 2019 | 8.945 | 9.065 | 8.945 | 9.065 | 4,144 | +0.18(+2.04%) |
Jun 25, 2019 | 9.098 | 9.098 | 8.885 | 8.885 | 4,476 | -0.11(-1.19%) |
Jun 24, 2019 | 9.041 | 9.098 | 8.885 | 8.991 | 15,676 | -0.07(-0.82%) |
Jun 21, 2019 | 8.917 | 9.148 | 8.917 | 9.065 | 18,129 | +0.04(+0.46%) |
Jun 20, 2019 | 9.035 | 9.154 | 8.959 | 9.024 | 11,730 | -0.02(-0.27%) |
Jun 19, 2019 | 9.115 | 9.164 | 8.963 | 9.049 | 10,595 | -0.12(-1.34%) |
Jun 18, 2019 | 9.164 | 9.172 | 9.000 | 9.172 | 6,526 | +0.01(+0.09%) |
Jun 17, 2019 | 9.172 | 9.172 | 9.106 | 9.164 | 11,134 | +0.05(+0.54%) |
Jun 14, 2019 | 9.106 | 9.205 | 8.983 | 9.115 | 10,220 | -0.07(-0.81%) |
Jun 13, 2019 | 9.000 | 9.189 | 8.909 | 9.189 | 4,591 | +0.08(+0.90%) |
Jun 12, 2019 | 8.811 | 9.106 | 8.811 | 9.106 | 2,282 | -0.01(-0.09%) |
Jun 11, 2019 | 9.041 | 9.123 | 8.843 | 9.115 | 15,962 | -0.01(-0.09%) |
Jun 10, 2019 | 9.106 | 9.246 | 9.041 | 9.123 | 6,307 | -0.02(-0.27%) |
Jun 07, 2019 | 9.530 | 9.530 | 8.942 | 9.148 | 10,342 | -0.14(-1.50%) |
Jun 06, 2019 | 9.411 | 9.542 | 9.164 | 9.287 | 6,120 | -0.04(-0.44%) |
Jun 05, 2019 | 9.443 | 9.715 | 9.247 | 9.328 | 4,072 | -0.25(-2.66%) |
Jun 04, 2019 | 9.263 | 9.583 | 9.222 | 9.583 | 6,629 | +0.43(+4.67%) |