Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.673 | 7.851 | 7.673 | 7.741 | 16,253 | +0.02(+0.20%) |
Sep 27, 2019 | 7.255 | 8.083 | 7.255 | 7.726 | 26,459 | -0.22(-2.77%) |
Sep 26, 2019 | 8.189 | 8.232 | 7.946 | 7.946 | 42,944 | -0.23(-2.79%) |
Sep 25, 2019 | 8.250 | 8.280 | 8.174 | 8.174 | 24,971 | -0.09(-1.10%) |
Sep 24, 2019 | 8.364 | 8.474 | 8.250 | 8.265 | 47,377 | -0.03(-0.37%) |
Sep 23, 2019 | 8.379 | 8.398 | 8.296 | 8.296 | 26,422 | -0.06(-0.73%) |
Sep 20, 2019 | 8.235 | 8.387 | 8.174 | 8.356 | 137,692 | +0.10(+1.20%) |
Sep 19, 2019 | 8.356 | 8.485 | 8.220 | 8.258 | 37,689 | -0.05(-0.55%) |
Sep 18, 2019 | 8.501 | 8.501 | 8.197 | 8.303 | 32,961 | -0.14(-1.71%) |
Sep 17, 2019 | 8.113 | 8.493 | 8.052 | 8.447 | 24,688 | +0.28(+3.44%) |
Sep 16, 2019 | 8.151 | 8.318 | 8.090 | 8.166 | 26,070 | +0.00(+0.00%) |
Sep 13, 2019 | 8.425 | 8.425 | 7.916 | 8.166 | 32,382 | -0.18(-2.18%) |
Sep 12, 2019 | 8.371 | 8.417 | 8.250 | 8.349 | 18,695 | -0.05(-0.54%) |
Sep 11, 2019 | 8.113 | 8.463 | 7.916 | 8.394 | 28,957 | +0.35(+4.34%) |
Sep 10, 2019 | 8.121 | 8.121 | 7.817 | 8.045 | 20,726 | -0.07(-0.84%) |
Sep 09, 2019 | 8.007 | 8.128 | 7.984 | 8.113 | 23,528 | +0.07(+0.85%) |
Sep 06, 2019 | 8.083 | 8.227 | 7.938 | 8.045 | 12,505 | +0.02(+0.28%) |
Sep 05, 2019 | 8.014 | 8.098 | 7.984 | 8.022 | 15,693 | +0.05(+0.67%) |
Sep 04, 2019 | 7.863 | 8.098 | 7.817 | 7.969 | 20,892 | -0.14(-1.78%) |
Sep 03, 2019 | 8.280 | 8.311 | 7.566 | 8.113 | 25,898 | -0.20(-2.38%) |
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%) |