Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.716 | 8.724 | 8.708 | 8.716 | 24,333 | +0.01(+0.09%) |
Sep 27, 2019 | 8.684 | 8.716 | 8.684 | 8.708 | 41,293 | +0.01(+0.09%) |
Sep 26, 2019 | 8.716 | 8.723 | 8.692 | 8.700 | 41,084 | -0.02(-0.27%) |
Sep 25, 2019 | 8.716 | 8.724 | 8.700 | 8.724 | 36,845 | +0.00(+0.00%) |
Sep 24, 2019 | 8.716 | 8.724 | 8.676 | 8.724 | 74,149 | +0.02(+0.27%) |
Sep 23, 2019 | 8.724 | 8.724 | 8.652 | 8.700 | 47,412 | +0.01(+0.12%) |
Sep 20, 2019 | 8.644 | 8.724 | 8.621 | 8.690 | 78,320 | +0.08(+0.90%) |
Sep 19, 2019 | 8.692 | 8.716 | 8.613 | 8.613 | 58,769 | -0.06(-0.73%) |
Sep 18, 2019 | 8.605 | 8.724 | 8.605 | 8.676 | 83,632 | +0.10(+1.21%) |
Sep 17, 2019 | 8.517 | 8.573 | 8.509 | 8.573 | 51,456 | +0.09(+1.01%) |
Sep 16, 2019 | 8.495 | 8.519 | 8.486 | 8.487 | 63,510 | +0.01(+0.09%) |
Sep 13, 2019 | 8.574 | 8.614 | 8.471 | 8.479 | 183,516 | -0.11(-1.29%) |
Sep 12, 2019 | 8.646 | 8.654 | 8.590 | 8.590 | 99,754 | -0.06(-0.73%) |
Sep 11, 2019 | 8.670 | 8.694 | 8.646 | 8.654 | 120,388 | +0.00(+0.00%) |
Sep 10, 2019 | 8.694 | 8.694 | 8.642 | 8.654 | 70,735 | -0.04(-0.46%) |
Sep 09, 2019 | 8.717 | 8.728 | 8.662 | 8.694 | 69,366 | -0.04(-0.45%) |
Sep 06, 2019 | 8.741 | 8.757 | 8.654 | 8.733 | 165,127 | -0.01(-0.09%) |
Sep 05, 2019 | 8.836 | 8.836 | 8.717 | 8.741 | 108,729 | -0.10(-1.17%) |
Sep 04, 2019 | 8.781 | 8.852 | 8.781 | 8.844 | 50,649 | +0.05(+0.54%) |
Sep 03, 2019 | 8.797 | 8.821 | 8.789 | 8.797 | 49,596 | -0.02(-0.18%) |
Aug 30, 2019 | 8.852 | 8.852 | 8.765 | 8.813 | 53,153 | -0.02(-0.18%) |
Aug 29, 2019 | 8.829 | 8.836 | 8.789 | 8.829 | 51,674 | +0.00(+0.00%) |
Aug 28, 2019 | 8.821 | 8.844 | 8.797 | 8.829 | 66,244 | +0.02(+0.18%) |
Aug 27, 2019 | 8.781 | 8.821 | 8.757 | 8.813 | 54,378 | +0.05(+0.54%) |
Aug 26, 2019 | 8.757 | 8.821 | 8.757 | 8.765 | 28,355 | +0.00(+0.00%) |
Aug 23, 2019 | 8.757 | 8.789 | 8.749 | 8.765 | 43,832 | +0.02(+0.27%) |
Aug 22, 2019 | 8.773 | 8.781 | 8.741 | 8.741 | 29,934 | -0.04(-0.45%) |
Aug 21, 2019 | 8.805 | 8.821 | 8.733 | 8.781 | 105,822 | -0.04(-0.45%) |
Aug 20, 2019 | 8.797 | 8.868 | 8.789 | 8.821 | 63,635 | +0.05(+0.54%) |
Aug 19, 2019 | 8.757 | 8.813 | 8.749 | 8.773 | 46,777 | -0.00(-0.02%) |
Aug 16, 2019 | 8.759 | 8.853 | 8.743 | 8.775 | 95,924 | +0.03(+0.36%) |
Aug 15, 2019 | 8.751 | 8.759 | 8.720 | 8.743 | 54,622 | -0.01(-0.09%) |
Aug 14, 2019 | 8.751 | 8.775 | 8.747 | 8.751 | 111,115 | +0.01(+0.09%) |
Aug 13, 2019 | 8.775 | 8.775 | 8.704 | 8.743 | 94,219 | +0.00(+0.00%) |
Aug 12, 2019 | 8.759 | 8.791 | 8.735 | 8.743 | 51,669 | +0.01(+0.09%) |
Aug 09, 2019 | 8.759 | 8.791 | 8.720 | 8.735 | 63,570 | -0.02(-0.27%) |
Aug 08, 2019 | 8.712 | 8.760 | 8.704 | 8.759 | 53,903 | +0.05(+0.55%) |
Aug 07, 2019 | 8.712 | 8.751 | 8.711 | 8.712 | 82,939 | +0.00(+0.00%) |
Aug 06, 2019 | 8.783 | 8.783 | 8.696 | 8.712 | 171,382 | -0.06(-0.72%) |
Aug 05, 2019 | 8.712 | 8.783 | 8.712 | 8.775 | 75,919 | +0.02(+0.18%) |
Aug 02, 2019 | 8.743 | 8.759 | 8.680 | 8.759 | 110,837 | +0.06(+0.64%) |
Aug 01, 2019 | 8.680 | 8.759 | 8.664 | 8.704 | 161,273 | +0.03(+0.36%) |
Jul 31, 2019 | 8.672 | 8.720 | 8.656 | 8.672 | 68,216 | -0.02(-0.27%) |
Jul 30, 2019 | 8.648 | 8.712 | 8.648 | 8.696 | 117,155 | +0.02(+0.27%) |
Jul 29, 2019 | 8.640 | 8.712 | 8.633 | 8.672 | 163,721 | +0.04(+0.46%) |
Jul 26, 2019 | 8.561 | 8.633 | 8.546 | 8.633 | 192,733 | +0.09(+1.11%) |
Jul 25, 2019 | 8.482 | 8.553 | 8.474 | 8.538 | 296,726 | +0.07(+0.84%) |
Jul 24, 2019 | 8.451 | 8.466 | 8.451 | 8.466 | 100,493 | +0.02(+0.19%) |
Jul 23, 2019 | 8.435 | 8.454 | 8.419 | 8.451 | 234,843 | +0.02(+0.28%) |
Jul 22, 2019 | 8.419 | 8.443 | 8.419 | 8.427 | 145,179 | -0.01(-0.09%) |
Jul 19, 2019 | 8.411 | 8.435 | 8.411 | 8.435 | 105,529 | +0.03(+0.38%) |
Jul 18, 2019 | 8.379 | 8.403 | 8.371 | 8.403 | 151,522 | +0.03(+0.38%) |
Jul 17, 2019 | 8.466 | 8.466 | 8.363 | 8.371 | 517,280 | -0.11(-1.31%) |
Jul 16, 2019 | 8.514 | 8.514 | 8.474 | 8.482 | 122,217 | -0.04(-0.46%) |
Jul 15, 2019 | 8.530 | 8.545 | 8.498 | 8.522 | 128,040 | +0.01(+0.07%) |
Jul 12, 2019 | 8.484 | 8.516 | 8.484 | 8.516 | 54,533 | +0.04(+0.47%) |
Jul 11, 2019 | 8.461 | 8.476 | 8.445 | 8.476 | 328,721 | +0.01(+0.13%) |
Jul 10, 2019 | 8.468 | 8.508 | 8.429 | 8.465 | 102,049 | +0.01(+0.15%) |
Jul 09, 2019 | 8.461 | 8.468 | 8.445 | 8.453 | 66,445 | +0.00(+0.00%) |
Jul 08, 2019 | 8.468 | 8.468 | 8.445 | 8.453 | 52,096 | -0.02(-0.19%) |
Jul 05, 2019 | 8.461 | 8.500 | 8.453 | 8.468 | 52,885 | -0.03(-0.37%) |
Jul 03, 2019 | 8.508 | 8.516 | 8.492 | 8.500 | 27,520 | +0.02(+0.28%) |
Jul 02, 2019 | 8.476 | 8.508 | 8.462 | 8.476 | 68,219 | +0.02(+0.28%) |