Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.374 | 8.395 | 8.354 | 8.354 | 67,827 | -0.01(-0.16%) |
Sep 27, 2019 | 8.381 | 8.395 | 8.340 | 8.368 | 80,928 | -0.01(-0.16%) |
Sep 26, 2019 | 8.395 | 8.398 | 8.374 | 8.381 | 43,307 | -0.01(-0.16%) |
Sep 25, 2019 | 8.395 | 8.408 | 8.368 | 8.395 | 77,592 | +0.00(+0.00%) |
Sep 24, 2019 | 8.395 | 8.415 | 8.374 | 8.395 | 115,066 | +0.02(+0.24%) |
Sep 23, 2019 | 8.340 | 8.381 | 8.327 | 8.374 | 115,790 | +0.03(+0.41%) |
Sep 20, 2019 | 8.340 | 8.361 | 8.313 | 8.340 | 107,806 | +0.01(+0.16%) |
Sep 19, 2019 | 8.347 | 8.354 | 8.320 | 8.327 | 73,362 | -0.01(-0.16%) |
Sep 18, 2019 | 8.347 | 8.354 | 8.313 | 8.340 | 94,963 | +0.00(+0.00%) |
Sep 17, 2019 | 8.347 | 8.354 | 8.313 | 8.340 | 100,125 | -0.01(-0.08%) |
Sep 16, 2019 | 8.327 | 8.351 | 8.306 | 8.347 | 131,913 | +0.01(+0.16%) |
Sep 13, 2019 | 8.340 | 8.361 | 8.320 | 8.334 | 97,819 | -0.00(-0.03%) |
Sep 12, 2019 | 8.315 | 8.349 | 8.306 | 8.336 | 110,824 | +0.01(+0.16%) |
Sep 11, 2019 | 8.315 | 8.336 | 8.295 | 8.322 | 84,734 | +0.02(+0.24%) |
Sep 10, 2019 | 8.288 | 8.302 | 8.255 | 8.302 | 78,699 | +0.01(+0.16%) |
Sep 09, 2019 | 8.295 | 8.295 | 8.248 | 8.288 | 125,675 | +0.01(+0.16%) |
Sep 06, 2019 | 8.268 | 8.282 | 8.227 | 8.275 | 43,712 | +0.01(+0.16%) |
Sep 05, 2019 | 8.261 | 8.268 | 8.241 | 8.261 | 61,430 | +0.02(+0.25%) |
Sep 04, 2019 | 8.221 | 8.248 | 8.212 | 8.241 | 92,246 | +0.03(+0.41%) |
Sep 03, 2019 | 8.214 | 8.221 | 8.180 | 8.207 | 103,421 | -0.01(-0.16%) |
Aug 30, 2019 | 8.234 | 8.234 | 8.180 | 8.221 | 118,141 | +0.02(+0.25%) |
Aug 29, 2019 | 8.227 | 8.234 | 8.194 | 8.200 | 104,051 | +0.00(+0.00%) |
Aug 28, 2019 | 8.255 | 8.275 | 8.194 | 8.200 | 99,757 | -0.05(-0.57%) |
Aug 27, 2019 | 8.282 | 8.282 | 8.234 | 8.248 | 91,469 | -0.01(-0.08%) |
Aug 26, 2019 | 8.309 | 8.329 | 8.241 | 8.255 | 78,603 | -0.05(-0.57%) |
Aug 23, 2019 | 8.336 | 8.376 | 8.295 | 8.302 | 68,669 | -0.02(-0.24%) |
Aug 22, 2019 | 8.343 | 8.348 | 8.302 | 8.322 | 64,675 | -0.03(-0.41%) |
Aug 21, 2019 | 8.336 | 8.356 | 8.324 | 8.356 | 53,909 | +0.04(+0.49%) |
Aug 20, 2019 | 8.315 | 8.343 | 8.295 | 8.315 | 41,529 | +0.01(+0.08%) |
Aug 19, 2019 | 8.315 | 8.322 | 8.282 | 8.309 | 107,719 | +0.03(+0.41%) |
Aug 16, 2019 | 8.302 | 8.302 | 8.268 | 8.275 | 33,965 | +0.01(+0.16%) |
Aug 15, 2019 | 8.295 | 8.295 | 8.248 | 8.261 | 54,467 | -0.02(-0.25%) |
Aug 14, 2019 | 8.315 | 8.353 | 8.261 | 8.282 | 95,047 | -0.06(-0.68%) |
Aug 13, 2019 | 8.311 | 8.358 | 8.311 | 8.338 | 52,812 | +0.00(+0.00%) |
Aug 12, 2019 | 8.331 | 8.358 | 8.311 | 8.338 | 53,398 | -0.01(-0.16%) |
Aug 09, 2019 | 8.372 | 8.372 | 8.318 | 8.351 | 65,330 | -0.01(-0.16%) |
Aug 08, 2019 | 8.392 | 8.392 | 8.318 | 8.365 | 53,346 | -0.02(-0.24%) |
Aug 07, 2019 | 8.345 | 8.385 | 8.338 | 8.385 | 102,335 | +0.01(+0.16%) |
Aug 06, 2019 | 8.378 | 8.392 | 8.338 | 8.372 | 84,979 | -0.01(-0.08%) |
Aug 05, 2019 | 8.412 | 8.412 | 8.311 | 8.378 | 101,166 | -0.05(-0.56%) |
Aug 02, 2019 | 8.432 | 8.457 | 8.412 | 8.425 | 58,054 | -0.01(-0.16%) |
Aug 01, 2019 | 8.452 | 8.473 | 8.432 | 8.439 | 67,066 | -0.01(-0.08%) |
Jul 31, 2019 | 8.439 | 8.486 | 8.418 | 8.446 | 62,188 | +0.02(+0.24%) |
Jul 30, 2019 | 8.385 | 8.432 | 8.385 | 8.425 | 53,848 | +0.02(+0.24%) |
Jul 29, 2019 | 8.372 | 8.432 | 8.358 | 8.405 | 114,136 | +0.03(+0.40%) |
Jul 26, 2019 | 8.385 | 8.406 | 8.372 | 8.372 | 70,378 | -0.03(-0.32%) |
Jul 25, 2019 | 8.419 | 8.419 | 8.385 | 8.399 | 102,437 | -0.01(-0.16%) |
Jul 24, 2019 | 8.385 | 8.419 | 8.382 | 8.412 | 81,582 | +0.03(+0.32%) |
Jul 23, 2019 | 8.351 | 8.412 | 8.351 | 8.385 | 74,418 | +0.03(+0.40%) |
Jul 22, 2019 | 8.385 | 8.405 | 8.345 | 8.351 | 105,282 | -0.03(-0.32%) |
Jul 19, 2019 | 8.378 | 8.412 | 8.365 | 8.378 | 88,492 | -0.01(-0.08%) |
Jul 18, 2019 | 8.392 | 8.412 | 8.351 | 8.385 | 80,325 | -0.01(-0.16%) |
Jul 17, 2019 | 8.405 | 8.412 | 8.385 | 8.399 | 53,558 | -0.02(-0.24%) |
Jul 16, 2019 | 8.392 | 8.423 | 8.385 | 8.419 | 63,802 | +0.02(+0.24%) |
Jul 15, 2019 | 8.372 | 8.412 | 8.372 | 8.399 | 97,649 | +0.02(+0.24%) |
Jul 12, 2019 | 8.365 | 8.392 | 8.324 | 8.378 | 81,069 | +0.01(+0.14%) |
Jul 11, 2019 | 8.374 | 8.401 | 8.347 | 8.367 | 115,995 | -0.01(-0.08%) |
Jul 10, 2019 | 8.347 | 8.374 | 8.300 | 8.374 | 67,432 | +0.05(+0.56%) |
Jul 09, 2019 | 8.320 | 8.340 | 8.293 | 8.327 | 58,865 | +0.02(+0.24%) |
Jul 08, 2019 | 8.307 | 8.347 | 8.307 | 8.307 | 54,515 | +0.01(+0.08%) |
Jul 05, 2019 | 8.327 | 8.327 | 8.273 | 8.300 | 44,185 | -0.04(-0.48%) |
Jul 03, 2019 | 8.354 | 8.360 | 8.300 | 8.340 | 39,856 | +0.01(+0.08%) |
Jul 02, 2019 | 8.307 | 8.354 | 8.300 | 8.334 | 76,056 | +0.02(+0.24%) |