Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.182 | 8.182 | 8.075 | 8.096 | 341,252 | -0.03(-0.40%) |
Sep 27, 2019 | 8.152 | 8.176 | 8.093 | 8.128 | 352,792 | -0.03(-0.37%) |
Sep 26, 2019 | 8.087 | 8.188 | 8.087 | 8.158 | 355,725 | +0.07(+0.89%) |
Sep 25, 2019 | 8.093 | 8.152 | 8.039 | 8.087 | 358,228 | -0.01(-0.15%) |
Sep 24, 2019 | 8.182 | 8.200 | 8.069 | 8.099 | 385,844 | -0.05(-0.66%) |
Sep 23, 2019 | 8.152 | 8.206 | 8.128 | 8.152 | 251,847 | -0.02(-0.22%) |
Sep 20, 2019 | 8.128 | 8.188 | 8.110 | 8.170 | 450,073 | +0.07(+0.88%) |
Sep 19, 2019 | 8.081 | 8.170 | 8.063 | 8.099 | 393,514 | +0.02(+0.22%) |
Sep 18, 2019 | 8.051 | 8.110 | 8.051 | 8.081 | 369,703 | +0.04(+0.45%) |
Sep 17, 2019 | 8.039 | 8.057 | 7.997 | 8.045 | 326,629 | -0.01(-0.15%) |
Sep 16, 2019 | 8.003 | 8.116 | 7.973 | 8.057 | 696,021 | +0.03(+0.37%) |
Sep 13, 2019 | 8.009 | 8.063 | 7.985 | 8.027 | 791,480 | +0.03(+0.37%) |
Sep 12, 2019 | 7.991 | 8.026 | 7.945 | 7.997 | 575,967 | +0.01(+0.07%) |
Sep 11, 2019 | 8.003 | 8.009 | 7.929 | 7.991 | 440,549 | +0.00(+0.00%) |
Sep 10, 2019 | 7.916 | 8.003 | 7.910 | 7.991 | 394,120 | +0.08(+0.96%) |
Sep 09, 2019 | 7.834 | 7.927 | 7.788 | 7.916 | 527,989 | +0.12(+1.57%) |
Sep 06, 2019 | 7.741 | 7.805 | 7.700 | 7.793 | 711,315 | +0.08(+1.06%) |
Sep 05, 2019 | 7.753 | 7.753 | 7.700 | 7.712 | 369,388 | -0.01(-0.08%) |
Sep 04, 2019 | 7.811 | 7.814 | 7.706 | 7.718 | 720,671 | -0.06(-0.82%) |
Sep 03, 2019 | 7.718 | 7.799 | 7.718 | 7.782 | 547,654 | -0.04(-0.52%) |
Aug 30, 2019 | 7.846 | 7.849 | 7.770 | 7.822 | 482,635 | +0.00(+0.00%) |
Aug 29, 2019 | 7.811 | 7.857 | 7.776 | 7.822 | 440,114 | +0.03(+0.37%) |
Aug 28, 2019 | 7.822 | 7.852 | 7.680 | 7.793 | 927,737 | -0.06(-0.74%) |
Aug 27, 2019 | 7.910 | 7.910 | 7.788 | 7.852 | 1,113,556 | -0.02(-0.30%) |
Aug 26, 2019 | 7.869 | 7.910 | 7.811 | 7.875 | 516,761 | +0.03(+0.45%) |
Aug 23, 2019 | 7.904 | 7.921 | 7.834 | 7.840 | 616,920 | -0.05(-0.66%) |
Aug 22, 2019 | 7.892 | 7.933 | 7.857 | 7.892 | 343,157 | +0.01(+0.15%) |
Aug 21, 2019 | 7.892 | 7.921 | 7.863 | 7.881 | 321,434 | -0.02(-0.22%) |
Aug 20, 2019 | 7.916 | 7.939 | 7.863 | 7.898 | 339,899 | +0.02(+0.30%) |
Aug 19, 2019 | 7.793 | 8.044 | 7.782 | 7.875 | 848,430 | +0.13(+1.65%) |
Aug 16, 2019 | 7.677 | 7.759 | 7.645 | 7.747 | 637,380 | +0.09(+1.22%) |
Aug 15, 2019 | 7.764 | 7.805 | 7.642 | 7.654 | 552,661 | -0.08(-0.98%) |
Aug 14, 2019 | 7.788 | 7.828 | 7.706 | 7.729 | 1,414,760 | -0.05(-0.60%) |
Aug 13, 2019 | 7.840 | 7.881 | 7.776 | 7.776 | 1,002,668 | -0.06(-0.74%) |
Aug 12, 2019 | 7.822 | 7.885 | 7.805 | 7.834 | 948,505 | -0.01(-0.15%) |
Aug 09, 2019 | 7.997 | 7.997 | 7.837 | 7.846 | 1,023,385 | -0.19(-2.39%) |
Aug 08, 2019 | 8.009 | 8.131 | 7.654 | 8.038 | 1,824,026 | -0.09(-1.14%) |
Aug 07, 2019 | 8.113 | 8.177 | 8.061 | 8.131 | 583,216 | -0.01(-0.07%) |
Aug 06, 2019 | 8.119 | 8.195 | 8.090 | 8.137 | 361,661 | +0.05(+0.58%) |
Aug 05, 2019 | 8.166 | 8.201 | 8.032 | 8.090 | 540,539 | -0.11(-1.35%) |
Aug 02, 2019 | 8.166 | 8.218 | 8.154 | 8.201 | 169,188 | +0.03(+0.36%) |
Aug 01, 2019 | 8.201 | 8.228 | 8.154 | 8.171 | 285,970 | -0.01(-0.14%) |
Jul 31, 2019 | 8.206 | 8.224 | 8.119 | 8.183 | 357,081 | -0.05(-0.57%) |
Jul 30, 2019 | 8.160 | 8.253 | 8.154 | 8.230 | 353,841 | +0.07(+0.86%) |
Jul 29, 2019 | 8.189 | 8.201 | 8.154 | 8.160 | 363,324 | -0.03(-0.43%) |
Jul 26, 2019 | 8.201 | 8.253 | 8.187 | 8.195 | 229,883 | +0.01(+0.07%) |
Jul 25, 2019 | 8.195 | 8.276 | 8.183 | 8.189 | 260,359 | +0.02(+0.28%) |
Jul 24, 2019 | 8.177 | 8.201 | 8.154 | 8.166 | 388,910 | -0.02(-0.28%) |
Jul 23, 2019 | 8.142 | 8.189 | 8.137 | 8.189 | 398,644 | +0.03(+0.43%) |
Jul 22, 2019 | 8.171 | 8.247 | 8.131 | 8.154 | 371,773 | -0.02(-0.28%) |
Jul 19, 2019 | 8.230 | 8.259 | 8.171 | 8.177 | 415,234 | -0.03(-0.35%) |
Jul 18, 2019 | 8.230 | 8.259 | 8.166 | 8.206 | 700,501 | -0.02(-0.21%) |
Jul 17, 2019 | 8.294 | 8.317 | 8.195 | 8.224 | 1,285,050 | -0.06(-0.77%) |
Jul 16, 2019 | 8.317 | 8.358 | 8.256 | 8.288 | 417,892 | -0.04(-0.49%) |
Jul 15, 2019 | 8.311 | 8.352 | 8.299 | 8.329 | 200,247 | +0.02(+0.28%) |
Jul 12, 2019 | 8.276 | 8.366 | 8.276 | 8.305 | 255,846 | +0.03(+0.42%) |
Jul 11, 2019 | 8.247 | 8.292 | 8.230 | 8.270 | 377,717 | +0.01(+0.14%) |
Jul 10, 2019 | 8.241 | 8.294 | 8.218 | 8.259 | 412,634 | +0.01(+0.14%) |
Jul 09, 2019 | 8.276 | 8.288 | 8.224 | 8.247 | 364,419 | -0.07(-0.84%) |
Jul 08, 2019 | 8.311 | 8.323 | 8.259 | 8.317 | 340,055 | +0.04(+0.49%) |
Jul 05, 2019 | 8.311 | 8.346 | 8.224 | 8.276 | 370,186 | -0.03(-0.42%) |
Jul 03, 2019 | 8.299 | 8.340 | 8.294 | 8.311 | 140,302 | +0.04(+0.49%) |
Jul 02, 2019 | 8.317 | 8.352 | 8.253 | 8.270 | 329,228 | -0.02(-0.28%) |