Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.720 | 7.770 | 7.620 | 7.730 | 53,295 | -0.02(-0.26%) |
Sep 27, 2019 | 7.870 | 7.962 | 7.720 | 7.750 | 27,000 | -0.10(-1.27%) |
Sep 26, 2019 | 7.830 | 7.920 | 7.640 | 7.850 | 97,137 | +0.03(+0.38%) |
Sep 25, 2019 | 7.990 | 8.095 | 7.740 | 7.820 | 104,351 | -0.18(-2.25%) |
Sep 24, 2019 | 8.100 | 8.220 | 7.980 | 8.000 | 100,508 | -0.08(-0.99%) |
Sep 23, 2019 | 8.140 | 8.240 | 8.080 | 8.080 | 95,147 | -0.06(-0.74%) |
Sep 20, 2019 | 8.150 | 8.240 | 8.020 | 8.140 | 167,300 | -0.06(-0.73%) |
Sep 19, 2019 | 8.240 | 8.290 | 8.150 | 8.200 | 65,824 | -0.02(-0.24%) |
Sep 18, 2019 | 8.530 | 8.580 | 8.150 | 8.220 | 77,573 | -0.36(-4.20%) |
Sep 17, 2019 | 8.730 | 8.730 | 8.470 | 8.580 | 80,948 | -0.23(-2.61%) |
Sep 16, 2019 | 8.900 | 8.970 | 8.681 | 8.810 | 57,775 | -0.11(-1.23%) |
Sep 13, 2019 | 8.840 | 8.930 | 8.760 | 8.920 | 40,700 | +0.17(+1.94%) |
Sep 12, 2019 | 8.990 | 8.990 | 8.690 | 8.750 | 69,733 | -0.25(-2.78%) |
Sep 11, 2019 | 8.800 | 9.185 | 8.720 | 9.000 | 114,727 | +0.28(+3.21%) |
Sep 10, 2019 | 8.350 | 8.792 | 8.180 | 8.720 | 60,133 | +0.36(+4.31%) |
Sep 09, 2019 | 7.990 | 8.370 | 7.990 | 8.360 | 98,692 | +0.39(+4.89%) |
Sep 06, 2019 | 8.060 | 8.060 | 7.950 | 7.970 | 49,800 | -0.02(-0.25%) |
Sep 05, 2019 | 7.730 | 7.990 | 7.730 | 7.990 | 101,930 | +0.31(+4.04%) |
Sep 04, 2019 | 7.620 | 7.730 | 7.590 | 7.680 | 94,909 | +0.12(+1.59%) |
Sep 03, 2019 | 7.650 | 7.650 | 7.500 | 7.560 | 293,619 | -0.12(-1.56%) |
Aug 30, 2019 | 7.710 | 7.840 | 7.670 | 7.680 | 201,100 | +0.02(+0.26%) |
Aug 29, 2019 | 7.700 | 7.765 | 7.640 | 7.660 | 285,170 | -0.01(-0.13%) |
Aug 28, 2019 | 7.558 | 7.850 | 7.558 | 7.670 | 56,673 | +0.07(+0.92%) |
Aug 27, 2019 | 8.040 | 8.040 | 7.580 | 7.600 | 102,183 | -0.40(-5.00%) |
Aug 26, 2019 | 8.010 | 8.100 | 7.980 | 8.000 | 102,024 | +0.02(+0.25%) |
Aug 23, 2019 | 8.030 | 8.100 | 7.960 | 7.980 | 119,600 | -0.11(-1.36%) |
Aug 22, 2019 | 8.120 | 8.150 | 7.990 | 8.090 | 95,749 | -0.02(-0.25%) |
Aug 21, 2019 | 8.130 | 8.130 | 8.090 | 8.110 | 64,202 | +0.03(+0.37%) |
Aug 20, 2019 | 8.060 | 8.100 | 8.030 | 8.080 | 102,759 | -0.01(-0.12%) |
Aug 19, 2019 | 8.170 | 8.200 | 8.060 | 8.090 | 96,031 | -0.03(-0.37%) |
Aug 16, 2019 | 8.030 | 8.230 | 7.980 | 8.120 | 45,200 | +0.13(+1.63%) |
Aug 15, 2019 | 8.230 | 8.360 | 7.970 | 7.990 | 84,461 | -0.22(-2.68%) |
Aug 14, 2019 | 8.450 | 8.460 | 8.200 | 8.210 | 92,152 | -0.27(-3.18%) |
Aug 13, 2019 | 8.470 | 8.705 | 8.460 | 8.480 | 49,254 | +0.01(+0.12%) |
Aug 12, 2019 | 8.350 | 8.560 | 8.350 | 8.470 | 70,062 | +0.02(+0.24%) |
Aug 09, 2019 | 8.460 | 8.550 | 8.310 | 8.450 | 127,400 | -0.07(-0.82%) |
Aug 08, 2019 | 8.370 | 8.860 | 8.370 | 8.520 | 84,407 | -0.34(-3.84%) |
Aug 07, 2019 | 8.630 | 9.010 | 8.580 | 8.860 | 101,235 | +0.14(+1.61%) |
Aug 06, 2019 | 8.940 | 9.000 | 8.630 | 8.720 | 107,478 | -0.23(-2.57%) |
Aug 05, 2019 | 9.160 | 9.160 | 8.830 | 8.950 | 122,162 | -0.34(-3.66%) |
Aug 02, 2019 | 9.350 | 9.360 | 9.230 | 9.290 | 45,500 | -0.16(-1.69%) |
Aug 01, 2019 | 9.860 | 9.990 | 9.400 | 9.450 | 117,859 | -0.42(-4.26%) |
Jul 31, 2019 | 9.990 | 10.15 | 9.820 | 9.870 | 96,892 | -0.14(-1.40%) |
Jul 30, 2019 | 9.670 | 10.14 | 9.650 | 10.01 | 168,261 | +0.31(+3.20%) |
Jul 29, 2019 | 9.750 | 9.770 | 9.620 | 9.700 | 50,386 | -0.03(-0.31%) |
Jul 26, 2019 | 9.490 | 9.780 | 9.490 | 9.730 | 66,900 | +0.28(+2.96%) |
Jul 25, 2019 | 9.640 | 9.680 | 9.440 | 9.450 | 217,892 | -0.15(-1.56%) |
Jul 24, 2019 | 9.230 | 9.680 | 9.180 | 9.600 | 145,648 | +0.32(+3.45%) |
Jul 23, 2019 | 9.290 | 9.340 | 9.190 | 9.280 | 188,769 | -0.02(-0.22%) |
Jul 22, 2019 | 9.320 | 9.360 | 9.250 | 9.300 | 71,123 | -0.02(-0.21%) |
Jul 19, 2019 | 9.530 | 9.540 | 9.310 | 9.320 | 63,900 | -0.26(-2.71%) |
Jul 18, 2019 | 9.680 | 9.680 | 9.530 | 9.580 | 72,890 | -0.11(-1.14%) |
Jul 17, 2019 | 9.640 | 9.900 | 9.630 | 9.690 | 161,485 | +0.04(+0.41%) |
Jul 16, 2019 | 9.430 | 9.720 | 9.430 | 9.650 | 204,918 | +0.24(+2.55%) |
Jul 15, 2019 | 9.200 | 9.440 | 9.120 | 9.410 | 301,811 | +0.19(+2.06%) |
Jul 12, 2019 | 9.230 | 9.270 | 9.158 | 9.220 | 264,500 | -0.01(-0.11%) |
Jul 11, 2019 | 9.380 | 9.400 | 9.136 | 9.230 | 103,656 | -0.13(-1.39%) |
Jul 10, 2019 | 9.490 | 9.500 | 9.300 | 9.360 | 146,788 | -0.12(-1.27%) |
Jul 09, 2019 | 9.650 | 9.650 | 9.460 | 9.480 | 161,251 | -0.19(-1.96%) |
Jul 08, 2019 | 9.700 | 9.700 | 9.640 | 9.670 | 159,833 | -0.03(-0.31%) |
Jul 05, 2019 | 9.700 | 9.700 | 9.650 | 9.700 | 114,600 | +0.00(+0.00%) |
Jul 03, 2019 | 9.750 | 10.00 | 9.610 | 9.700 | 143,300 | +0.00(+0.00%) |
Jul 02, 2019 | 9.700 | 9.740 | 9.640 | 9.700 | 171,793 | +0.00(+0.00%) |