Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.515 | 8.567 | 8.489 | 8.515 | 100,041 | -0.05(-0.61%) |
Sep 27, 2019 | 8.454 | 8.645 | 8.454 | 8.567 | 318,901 | +0.01(+0.10%) |
Sep 26, 2019 | 8.610 | 8.610 | 8.472 | 8.558 | 132,111 | -0.10(-1.20%) |
Sep 25, 2019 | 8.567 | 8.688 | 8.550 | 8.662 | 164,539 | +0.02(+0.19%) |
Sep 24, 2019 | 8.853 | 8.861 | 8.610 | 8.646 | 59,946 | -0.28(-3.08%) |
Sep 23, 2019 | 8.861 | 8.953 | 8.827 | 8.921 | 138,791 | +0.01(+0.10%) |
Sep 20, 2019 | 8.947 | 8.986 | 8.865 | 8.913 | 60,036 | -0.01(-0.10%) |
Sep 19, 2019 | 9.016 | 9.016 | 8.882 | 8.921 | 40,937 | -0.01(-0.10%) |
Sep 18, 2019 | 8.956 | 9.006 | 8.887 | 8.930 | 57,936 | -0.13(-1.42%) |
Sep 17, 2019 | 9.394 | 9.394 | 9.033 | 9.059 | 133,466 | -0.40(-4.27%) |
Sep 16, 2019 | 9.368 | 9.532 | 9.171 | 9.463 | 411,494 | +0.70(+8.05%) |
Sep 13, 2019 | 8.741 | 8.844 | 8.663 | 8.758 | 90,986 | +0.09(+1.09%) |
Sep 12, 2019 | 8.672 | 8.767 | 8.578 | 8.663 | 95,687 | -0.17(-1.95%) |
Sep 11, 2019 | 8.844 | 8.990 | 8.732 | 8.835 | 746,215 | +0.06(+0.69%) |
Sep 10, 2019 | 8.715 | 8.973 | 8.715 | 8.775 | 71,623 | +0.08(+0.89%) |
Sep 09, 2019 | 8.414 | 8.706 | 8.414 | 8.698 | 53,329 | +0.35(+4.22%) |
Sep 06, 2019 | 8.277 | 8.371 | 8.202 | 8.345 | 47,703 | -0.02(-0.21%) |
Sep 05, 2019 | 8.260 | 8.492 | 8.260 | 8.363 | 97,071 | +0.17(+2.10%) |
Sep 04, 2019 | 8.131 | 8.217 | 8.126 | 8.191 | 38,218 | +0.18(+2.25%) |
Sep 03, 2019 | 7.907 | 8.010 | 7.847 | 8.010 | 47,912 | -0.06(-0.75%) |
Aug 30, 2019 | 8.139 | 8.208 | 7.998 | 8.070 | 72,602 | -0.07(-0.84%) |
Aug 29, 2019 | 8.053 | 8.188 | 8.023 | 8.139 | 61,260 | +0.21(+2.71%) |
Aug 28, 2019 | 7.735 | 7.990 | 7.709 | 7.924 | 80,654 | +0.24(+3.13%) |
Aug 27, 2019 | 7.821 | 7.847 | 7.649 | 7.684 | 316,877 | -0.09(-1.22%) |
Aug 26, 2019 | 7.847 | 7.847 | 7.757 | 7.778 | 50,927 | +0.00(+0.00%) |
Aug 23, 2019 | 7.984 | 8.070 | 7.752 | 7.778 | 82,027 | -0.35(-4.33%) |
Aug 22, 2019 | 8.225 | 8.268 | 8.122 | 8.131 | 89,570 | -0.06(-0.73%) |
Aug 21, 2019 | 8.285 | 8.320 | 8.182 | 8.191 | 60,021 | -0.02(-0.21%) |
Aug 20, 2019 | 8.234 | 8.242 | 8.152 | 8.208 | 67,252 | -0.07(-0.83%) |
Aug 19, 2019 | 8.165 | 8.307 | 8.139 | 8.277 | 69,710 | +0.25(+3.10%) |
Aug 16, 2019 | 7.821 | 8.036 | 7.821 | 8.027 | 76,093 | +0.21(+2.64%) |
Aug 15, 2019 | 7.838 | 7.847 | 7.749 | 7.821 | 149,400 | -0.03(-0.33%) |
Aug 14, 2019 | 8.079 | 8.079 | 7.834 | 7.847 | 932,546 | -0.41(-4.99%) |
Aug 13, 2019 | 8.156 | 8.423 | 8.079 | 8.260 | 74,423 | +0.08(+0.95%) |
Aug 12, 2019 | 8.311 | 8.311 | 8.139 | 8.182 | 86,042 | -0.15(-1.75%) |
Aug 09, 2019 | 8.500 | 8.509 | 8.328 | 8.328 | 60,967 | -0.13(-1.57%) |
Aug 08, 2019 | 8.371 | 8.466 | 8.302 | 8.461 | 137,385 | +0.17(+2.02%) |
Aug 07, 2019 | 8.191 | 8.328 | 8.062 | 8.294 | 341,095 | -0.04(-0.52%) |
Aug 06, 2019 | 8.569 | 8.597 | 8.225 | 8.337 | 117,400 | -0.12(-1.42%) |
Aug 05, 2019 | 8.629 | 8.629 | 8.414 | 8.457 | 158,298 | -0.36(-4.09%) |
Aug 02, 2019 | 9.007 | 9.042 | 8.724 | 8.818 | 124,495 | -0.14(-1.54%) |
Aug 01, 2019 | 9.214 | 9.214 | 8.878 | 8.956 | 148,196 | -0.40(-4.23%) |
Jul 31, 2019 | 9.385 | 9.506 | 9.248 | 9.351 | 125,154 | -0.01(-0.09%) |
Jul 30, 2019 | 8.964 | 9.385 | 8.937 | 9.360 | 91,463 | +0.34(+3.81%) |
Jul 29, 2019 | 9.102 | 9.110 | 8.921 | 9.016 | 123,673 | -0.11(-1.22%) |
Jul 26, 2019 | 9.205 | 9.214 | 9.085 | 9.128 | 149,743 | -0.09(-0.93%) |
Jul 25, 2019 | 9.514 | 9.514 | 9.171 | 9.214 | 123,347 | -0.24(-2.55%) |
Jul 24, 2019 | 9.360 | 9.523 | 9.360 | 9.454 | 208,439 | +0.07(+0.73%) |
Jul 23, 2019 | 9.342 | 9.385 | 9.265 | 9.385 | 91,904 | +0.06(+0.65%) |
Jul 22, 2019 | 9.291 | 9.395 | 9.239 | 9.325 | 82,604 | +0.07(+0.74%) |
Jul 19, 2019 | 9.179 | 9.282 | 9.145 | 9.257 | 116,117 | +0.09(+0.94%) |
Jul 18, 2019 | 9.153 | 9.171 | 9.067 | 9.171 | 337,426 | +0.01(+0.09%) |
Jul 17, 2019 | 9.403 | 9.403 | 9.162 | 9.162 | 151,483 | -0.22(-2.38%) |
Jul 16, 2019 | 9.532 | 9.532 | 9.303 | 9.385 | 106,289 | -0.15(-1.53%) |
Jul 15, 2019 | 9.781 | 9.781 | 9.529 | 9.532 | 86,500 | -0.24(-2.46%) |
Jul 12, 2019 | 9.727 | 9.815 | 9.727 | 9.772 | 59,804 | +0.07(+0.71%) |
Jul 11, 2019 | 9.807 | 9.807 | 9.660 | 9.703 | 156,596 | -0.08(-0.79%) |
Jul 10, 2019 | 9.721 | 9.783 | 9.669 | 9.781 | 197,345 | +0.19(+1.97%) |
Jul 09, 2019 | 9.557 | 9.596 | 9.446 | 9.592 | 89,446 | +0.03(+0.27%) |
Jul 08, 2019 | 9.600 | 9.721 | 9.566 | 9.566 | 78,621 | -0.08(-0.80%) |
Jul 05, 2019 | 9.557 | 9.658 | 9.557 | 9.643 | 51,892 | +0.08(+0.79%) |
Jul 03, 2019 | 9.609 | 9.609 | 9.521 | 9.568 | 100,759 | +0.00(+0.02%) |
Jul 02, 2019 | 9.875 | 9.875 | 9.549 | 9.566 | 149,120 | -0.32(-3.22%) |