Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.789 | 8.789 | 8.744 | 8.751 | 75,323 | -0.01(-0.09%) |
Sep 27, 2019 | 8.782 | 8.785 | 8.759 | 8.759 | 133,480 | -0.02(-0.25%) |
Sep 26, 2019 | 8.781 | 8.781 | 8.766 | 8.781 | 85,895 | +0.01(+0.09%) |
Sep 25, 2019 | 8.774 | 8.774 | 8.736 | 8.774 | 40,225 | +0.00(+0.00%) |
Sep 24, 2019 | 8.759 | 8.777 | 8.751 | 8.774 | 55,297 | +0.01(+0.08%) |
Sep 23, 2019 | 8.729 | 8.781 | 8.729 | 8.766 | 110,855 | +0.01(+0.09%) |
Sep 20, 2019 | 8.744 | 8.759 | 8.736 | 8.759 | 38,769 | +0.01(+0.17%) |
Sep 19, 2019 | 8.729 | 8.751 | 8.721 | 8.744 | 78,408 | +0.01(+0.09%) |
Sep 18, 2019 | 8.729 | 8.751 | 8.714 | 8.736 | 51,394 | +0.01(+0.09%) |
Sep 17, 2019 | 8.699 | 8.729 | 8.699 | 8.729 | 49,700 | +0.01(+0.17%) |
Sep 16, 2019 | 8.662 | 8.714 | 8.662 | 8.714 | 49,598 | +0.04(+0.43%) |
Sep 13, 2019 | 8.751 | 8.756 | 8.648 | 8.677 | 181,238 | -0.07(-0.77%) |
Sep 12, 2019 | 8.759 | 8.759 | 8.721 | 8.744 | 108,411 | +0.00(+0.00%) |
Sep 11, 2019 | 8.714 | 8.751 | 8.714 | 8.744 | 78,499 | +0.01(+0.17%) |
Sep 10, 2019 | 8.714 | 8.751 | 8.707 | 8.729 | 78,524 | +0.01(+0.09%) |
Sep 09, 2019 | 8.751 | 8.758 | 8.721 | 8.721 | 78,820 | -0.03(-0.34%) |
Sep 06, 2019 | 8.736 | 8.751 | 8.736 | 8.751 | 87,332 | +0.02(+0.26%) |
Sep 05, 2019 | 8.766 | 8.774 | 8.714 | 8.729 | 104,550 | +0.01(+0.15%) |
Sep 04, 2019 | 8.716 | 8.731 | 8.701 | 8.716 | 99,617 | +0.01(+0.09%) |
Sep 03, 2019 | 8.679 | 8.716 | 8.675 | 8.708 | 233,630 | +0.03(+0.38%) |
Aug 30, 2019 | 8.686 | 8.723 | 8.671 | 8.675 | 150,314 | -0.02(-0.21%) |
Aug 29, 2019 | 8.701 | 8.723 | 8.686 | 8.694 | 126,801 | -0.01(-0.17%) |
Aug 28, 2019 | 8.694 | 8.708 | 8.694 | 8.708 | 64,183 | +0.02(+0.21%) |
Aug 27, 2019 | 8.694 | 8.708 | 8.679 | 8.690 | 33,321 | +0.01(+0.13%) |
Aug 26, 2019 | 8.708 | 8.731 | 8.679 | 8.679 | 85,177 | -0.03(-0.34%) |
Aug 23, 2019 | 8.716 | 8.738 | 8.679 | 8.708 | 79,808 | -0.01(-0.17%) |
Aug 22, 2019 | 8.701 | 8.723 | 8.701 | 8.723 | 35,483 | +0.00(+0.00%) |
Aug 21, 2019 | 8.679 | 8.723 | 8.679 | 8.723 | 74,338 | +0.03(+0.31%) |
Aug 20, 2019 | 8.679 | 8.708 | 8.679 | 8.697 | 64,337 | +0.00(+0.03%) |
Aug 19, 2019 | 8.679 | 8.701 | 8.679 | 8.694 | 53,615 | -0.01(-0.09%) |
Aug 16, 2019 | 8.686 | 8.716 | 8.679 | 8.701 | 69,158 | +0.01(+0.17%) |
Aug 15, 2019 | 8.664 | 8.708 | 8.657 | 8.686 | 94,119 | +0.02(+0.26%) |
Aug 14, 2019 | 8.634 | 8.679 | 8.634 | 8.664 | 60,718 | -0.01(-0.07%) |
Aug 13, 2019 | 8.642 | 8.679 | 8.638 | 8.670 | 60,879 | +0.02(+0.28%) |
Aug 12, 2019 | 8.657 | 8.657 | 8.642 | 8.645 | 48,730 | -0.00(-0.04%) |
Aug 09, 2019 | 8.619 | 8.649 | 8.619 | 8.649 | 36,264 | +0.03(+0.34%) |
Aug 08, 2019 | 8.619 | 8.649 | 8.619 | 8.619 | 81,835 | +0.00(+0.00%) |
Aug 07, 2019 | 8.657 | 8.657 | 8.619 | 8.619 | 51,437 | -0.04(-0.43%) |
Aug 06, 2019 | 8.634 | 8.657 | 8.627 | 8.657 | 78,760 | +0.03(+0.34%) |
Aug 05, 2019 | 8.708 | 8.708 | 8.619 | 8.627 | 207,874 | -0.08(-0.95%) |
Aug 02, 2019 | 8.673 | 8.710 | 8.651 | 8.710 | 147,540 | +0.05(+0.60%) |
Aug 01, 2019 | 8.687 | 8.695 | 8.643 | 8.658 | 143,996 | +0.00(+0.00%) |
Jul 31, 2019 | 8.651 | 8.669 | 8.636 | 8.658 | 63,503 | +0.01(+0.09%) |
Jul 30, 2019 | 8.673 | 8.680 | 8.646 | 8.651 | 64,217 | -0.02(-0.26%) |
Jul 29, 2019 | 8.651 | 8.676 | 8.651 | 8.673 | 66,271 | +0.02(+0.26%) |
Jul 26, 2019 | 8.636 | 8.658 | 8.636 | 8.651 | 57,715 | +0.00(+0.04%) |
Jul 25, 2019 | 8.651 | 8.665 | 8.643 | 8.647 | 56,446 | -0.01(-0.09%) |
Jul 24, 2019 | 8.628 | 8.656 | 8.628 | 8.654 | 134,066 | +0.01(+0.16%) |
Jul 23, 2019 | 8.628 | 8.651 | 8.628 | 8.641 | 67,803 | -0.00(-0.03%) |
Jul 22, 2019 | 8.636 | 8.651 | 8.628 | 8.643 | 65,451 | +0.01(+0.10%) |
Jul 19, 2019 | 8.636 | 8.636 | 8.621 | 8.635 | 52,160 | +0.02(+0.24%) |
Jul 18, 2019 | 8.614 | 8.628 | 8.614 | 8.614 | 39,108 | -0.00(-0.04%) |
Jul 17, 2019 | 8.606 | 8.621 | 8.584 | 8.617 | 126,311 | +0.01(+0.13%) |
Jul 16, 2019 | 8.614 | 8.614 | 8.594 | 8.606 | 92,335 | -0.00(-0.04%) |
Jul 15, 2019 | 8.599 | 8.614 | 8.599 | 8.610 | 79,506 | +0.01(+0.13%) |
Jul 12, 2019 | 8.606 | 8.606 | 8.577 | 8.599 | 103,779 | +0.01(+0.09%) |
Jul 11, 2019 | 8.614 | 8.614 | 8.569 | 8.591 | 44,957 | +0.01(+0.17%) |
Jul 10, 2019 | 8.577 | 8.599 | 8.562 | 8.577 | 90,132 | +0.00(+0.00%) |
Jul 09, 2019 | 8.577 | 8.577 | 8.562 | 8.577 | 21,353 | +0.00(+0.00%) |
Jul 08, 2019 | 8.591 | 8.591 | 8.562 | 8.577 | 123,698 | +0.00(+0.00%) |
Jul 05, 2019 | 8.591 | 8.614 | 8.551 | 8.577 | 206,882 | -0.02(-0.22%) |
Jul 03, 2019 | 8.599 | 8.614 | 8.577 | 8.596 | 50,806 | +0.01(+0.12%) |
Jul 02, 2019 | 8.534 | 8.585 | 8.534 | 8.585 | 96,035 | +0.05(+0.60%) |