Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.483 | 8.789 | 8.483 | 8.715 | 71,936 | +0.27(+3.20%) |
Sep 27, 2019 | 8.600 | 8.715 | 8.364 | 8.445 | 59,382 | -0.01(-0.06%) |
Sep 26, 2019 | 8.662 | 8.662 | 8.310 | 8.451 | 34,967 | -0.13(-1.53%) |
Sep 25, 2019 | 8.449 | 8.663 | 8.354 | 8.582 | 76,093 | +0.22(+2.69%) |
Sep 24, 2019 | 8.753 | 8.925 | 8.259 | 8.358 | 74,567 | -0.24(-2.76%) |
Sep 23, 2019 | 8.253 | 8.672 | 8.203 | 8.595 | 50,575 | +0.26(+3.10%) |
Sep 20, 2019 | 8.435 | 8.705 | 8.274 | 8.337 | 75,371 | -0.07(-0.83%) |
Sep 19, 2019 | 8.644 | 8.644 | 8.364 | 8.407 | 25,412 | -0.15(-1.71%) |
Sep 18, 2019 | 8.853 | 8.853 | 8.299 | 8.553 | 60,653 | -0.27(-3.05%) |
Sep 17, 2019 | 8.993 | 8.993 | 8.579 | 8.822 | 47,499 | -0.24(-2.60%) |
Sep 16, 2019 | 9.164 | 9.308 | 8.996 | 9.058 | 31,777 | -0.31(-3.28%) |
Sep 13, 2019 | 9.376 | 9.706 | 9.293 | 9.365 | 117,274 | +0.07(+0.73%) |
Sep 12, 2019 | 9.714 | 9.729 | 9.116 | 9.297 | 98,022 | -0.29(-3.01%) |
Sep 11, 2019 | 9.505 | 9.661 | 9.027 | 9.585 | 179,168 | +0.20(+2.18%) |
Sep 10, 2019 | 8.659 | 9.380 | 8.643 | 9.380 | 333,160 | +0.72(+8.32%) |
Sep 09, 2019 | 7.946 | 8.674 | 7.946 | 8.659 | 174,854 | +0.82(+10.43%) |
Sep 06, 2019 | 7.980 | 8.154 | 7.834 | 7.841 | 123,598 | -0.04(-0.55%) |
Sep 05, 2019 | 7.502 | 7.955 | 7.282 | 7.885 | 185,841 | +0.80(+11.23%) |
Sep 04, 2019 | 7.016 | 7.145 | 6.948 | 7.088 | 41,847 | +0.25(+3.63%) |
Sep 03, 2019 | 7.141 | 7.172 | 6.720 | 6.840 | 36,405 | -0.33(-4.57%) |
Aug 30, 2019 | 7.498 | 7.585 | 7.125 | 7.168 | 52,707 | -0.24(-3.23%) |
Aug 29, 2019 | 7.513 | 7.513 | 7.213 | 7.407 | 131,354 | +0.30(+4.22%) |
Aug 28, 2019 | 6.546 | 7.147 | 6.546 | 7.107 | 77,977 | +0.54(+8.14%) |
Aug 27, 2019 | 7.020 | 7.020 | 6.559 | 6.572 | 76,860 | -0.25(-3.72%) |
Aug 26, 2019 | 6.815 | 6.829 | 6.553 | 6.826 | 62,453 | +0.27(+4.17%) |
Aug 23, 2019 | 7.202 | 7.244 | 6.508 | 6.553 | 225,060 | -0.94(-12.60%) |
Aug 22, 2019 | 7.282 | 7.513 | 7.198 | 7.498 | 142,452 | +0.37(+5.16%) |
Aug 21, 2019 | 7.141 | 7.153 | 6.944 | 7.130 | 208,080 | +0.40(+5.92%) |
Aug 20, 2019 | 6.891 | 6.895 | 6.671 | 6.731 | 118,428 | -0.22(-3.11%) |
Aug 19, 2019 | 6.967 | 7.076 | 6.906 | 6.948 | 100,842 | +0.24(+3.62%) |
Aug 16, 2019 | 6.485 | 6.716 | 6.442 | 6.705 | 106,996 | +0.36(+5.75%) |
Aug 15, 2019 | 6.792 | 6.792 | 6.143 | 6.340 | 175,729 | -0.26(-3.97%) |
Aug 14, 2019 | 7.084 | 7.084 | 6.602 | 6.602 | 162,971 | -0.97(-12.83%) |
Aug 13, 2019 | 7.149 | 8.077 | 6.997 | 7.574 | 115,350 | +0.36(+4.94%) |
Aug 12, 2019 | 7.532 | 7.532 | 7.138 | 7.217 | 56,402 | -0.41(-5.37%) |
Aug 09, 2019 | 8.124 | 8.173 | 7.617 | 7.627 | 41,375 | -0.57(-6.90%) |
Aug 08, 2019 | 7.965 | 8.192 | 7.965 | 8.192 | 42,490 | +0.37(+4.70%) |
Aug 07, 2019 | 7.726 | 7.824 | 7.494 | 7.824 | 20,371 | -0.08(-0.99%) |
Aug 06, 2019 | 7.718 | 7.912 | 7.555 | 7.902 | 18,842 | +0.34(+4.49%) |
Aug 05, 2019 | 7.893 | 7.893 | 7.350 | 7.562 | 94,965 | -0.57(-7.04%) |
Aug 02, 2019 | 8.185 | 8.211 | 8.010 | 8.135 | 81,169 | -0.15(-1.79%) |
Aug 01, 2019 | 9.232 | 9.456 | 8.014 | 8.283 | 98,665 | -0.94(-10.20%) |
Jul 31, 2019 | 9.293 | 9.524 | 8.929 | 9.225 | 57,480 | +0.05(+0.50%) |
Jul 30, 2019 | 9.251 | 9.270 | 9.012 | 9.179 | 100,080 | -0.32(-3.36%) |
Jul 29, 2019 | 9.539 | 9.539 | 9.246 | 9.498 | 24,709 | +0.05(+0.56%) |
Jul 26, 2019 | 9.361 | 9.494 | 9.270 | 9.445 | 170,772 | +0.19(+2.03%) |
Jul 25, 2019 | 9.672 | 9.672 | 9.248 | 9.257 | 34,020 | -0.32(-3.32%) |
Jul 24, 2019 | 8.982 | 9.627 | 8.966 | 9.575 | 64,421 | +0.56(+6.15%) |
Jul 23, 2019 | 9.007 | 9.039 | 8.906 | 9.019 | 21,146 | +0.15(+1.69%) |
Jul 22, 2019 | 9.211 | 9.211 | 8.801 | 8.870 | 22,461 | -0.27(-2.97%) |
Jul 19, 2019 | 9.099 | 9.256 | 9.099 | 9.141 | 7,906 | +0.06(+0.64%) |
Jul 18, 2019 | 9.130 | 9.167 | 9.027 | 9.082 | 30,393 | -0.16(-1.70%) |
Jul 17, 2019 | 9.391 | 9.436 | 9.228 | 9.240 | 369,539 | -0.35(-3.62%) |
Jul 16, 2019 | 9.524 | 9.676 | 9.432 | 9.586 | 42,366 | +0.11(+1.16%) |
Jul 15, 2019 | 9.668 | 9.668 | 9.357 | 9.476 | 31,305 | -0.14(-1.48%) |
Jul 12, 2019 | 9.225 | 9.695 | 9.225 | 9.618 | 68,256 | +0.46(+5.05%) |
Jul 11, 2019 | 9.088 | 9.247 | 9.088 | 9.156 | 4,725 | +0.01(+0.08%) |
Jul 10, 2019 | 9.221 | 9.225 | 9.048 | 9.149 | 43,676 | -0.09(-0.92%) |
Jul 09, 2019 | 9.270 | 9.410 | 9.221 | 9.234 | 39,920 | -0.19(-2.03%) |
Jul 08, 2019 | 9.422 | 9.663 | 9.378 | 9.425 | 74,161 | -0.06(-0.64%) |
Jul 05, 2019 | 9.095 | 9.486 | 9.095 | 9.486 | 75,108 | +0.33(+3.56%) |
Jul 03, 2019 | 8.917 | 9.221 | 8.917 | 9.160 | 314,136 | +0.20(+2.24%) |
Jul 02, 2019 | 9.198 | 9.198 | 8.853 | 8.959 | 300,651 | -0.18(-1.99%) |