Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.479 | 8.792 | 8.339 | 8.504 | 17,006 | -0.02(-0.19%) |
Aug 29, 2019 | 8.413 | 8.924 | 8.413 | 8.520 | 23,468 | +0.27(+3.29%) |
Aug 28, 2019 | 7.944 | 8.364 | 7.944 | 8.249 | 6,388 | +0.14(+1.73%) |
Aug 27, 2019 | 8.454 | 8.520 | 8.100 | 8.109 | 20,022 | -0.47(-5.47%) |
Aug 26, 2019 | 8.372 | 8.587 | 8.024 | 8.578 | 35,765 | +0.35(+4.20%) |
Aug 23, 2019 | 8.265 | 8.496 | 8.232 | 8.232 | 12,754 | -0.07(-0.89%) |
Aug 22, 2019 | 8.356 | 8.561 | 8.306 | 8.306 | 14,119 | -0.06(-0.69%) |
Aug 21, 2019 | 8.397 | 8.471 | 8.323 | 8.364 | 5,374 | -0.14(-1.65%) |
Aug 20, 2019 | 8.430 | 8.507 | 8.298 | 8.504 | 7,289 | +0.00(+0.00%) |
Aug 19, 2019 | 8.249 | 8.641 | 8.249 | 8.504 | 8,596 | +0.14(+1.67%) |
Aug 16, 2019 | 8.380 | 8.565 | 8.232 | 8.364 | 11,418 | +0.08(+0.99%) |
Aug 15, 2019 | 8.356 | 8.685 | 8.273 | 8.282 | 16,919 | +0.02(+0.30%) |
Aug 14, 2019 | 8.850 | 8.973 | 8.257 | 8.257 | 30,808 | -0.68(-7.64%) |
Aug 13, 2019 | 8.940 | 8.940 | 8.940 | 8.940 | 1,949 | +0.06(+0.65%) |
Aug 12, 2019 | 8.973 | 8.973 | 8.850 | 8.883 | 7,793 | -0.01(-0.09%) |
Aug 09, 2019 | 9.014 | 9.097 | 8.891 | 8.891 | 7,045 | -0.12(-1.37%) |
Aug 08, 2019 | 8.965 | 9.204 | 8.965 | 9.014 | 17,198 | +0.10(+1.11%) |
Aug 07, 2019 | 9.022 | 9.162 | 8.915 | 8.915 | 5,523 | -0.16(-1.81%) |
Aug 06, 2019 | 8.990 | 9.261 | 8.899 | 9.080 | 5,442 | +0.19(+2.13%) |
Aug 05, 2019 | 9.064 | 9.064 | 8.891 | 8.891 | 7,844 | -0.26(-2.79%) |
Aug 02, 2019 | 9.344 | 9.344 | 9.146 | 9.146 | 3,036 | -0.20(-2.11%) |
Aug 01, 2019 | 9.574 | 9.796 | 9.344 | 9.344 | 7,092 | -0.15(-1.56%) |
Jul 31, 2019 | 9.483 | 9.796 | 9.434 | 9.492 | 21,543 | -0.05(-0.52%) |
Jul 30, 2019 | 9.516 | 9.590 | 9.483 | 9.541 | 11,863 | +0.03(+0.35%) |
Jul 29, 2019 | 9.307 | 9.755 | 9.307 | 9.508 | 6,727 | -0.09(-0.94%) |
Jul 26, 2019 | 9.541 | 9.714 | 9.541 | 9.599 | 12,876 | +0.05(+0.52%) |
Jul 25, 2019 | 9.706 | 9.706 | 9.467 | 9.549 | 14,006 | +0.00(+0.00%) |
Jul 24, 2019 | 9.558 | 9.673 | 9.500 | 9.549 | 3,876 | +0.02(+0.26%) |
Jul 23, 2019 | 9.632 | 9.665 | 9.434 | 9.525 | 11,837 | -0.13(-1.36%) |
Jul 22, 2019 | 9.467 | 9.689 | 9.467 | 9.656 | 9,495 | +0.17(+1.82%) |
Jul 19, 2019 | 9.516 | 9.722 | 9.483 | 9.483 | 4,494 | -0.14(-1.45%) |
Jul 18, 2019 | 9.451 | 9.706 | 9.442 | 9.623 | 5,804 | +0.22(+2.36%) |
Jul 17, 2019 | 9.706 | 9.706 | 9.294 | 9.401 | 4,933 | -0.20(-2.06%) |
Jul 16, 2019 | 9.195 | 9.693 | 9.195 | 9.599 | 2,739 | +0.32(+3.46%) |
Jul 15, 2019 | 9.344 | 9.426 | 9.278 | 9.278 | 6,571 | -0.19(-2.00%) |
Jul 12, 2019 | 9.763 | 9.772 | 9.417 | 9.467 | 7,531 | +0.02(+0.26%) |
Jul 11, 2019 | 9.311 | 9.640 | 9.162 | 9.442 | 17,406 | +0.21(+2.23%) |
Jul 10, 2019 | 9.352 | 9.385 | 9.236 | 9.236 | 5,186 | -0.12(-1.23%) |
Jul 09, 2019 | 9.162 | 9.368 | 9.162 | 9.352 | 2,662 | +0.12(+1.34%) |
Jul 08, 2019 | 9.294 | 9.311 | 9.212 | 9.228 | 5,075 | -0.15(-1.58%) |
Jul 05, 2019 | 9.368 | 9.376 | 9.258 | 9.376 | 5,587 | +0.01(+0.09%) |
Jul 03, 2019 | 9.360 | 9.368 | 9.352 | 9.368 | 1,457 | +0.02(+0.26%) |
Jul 02, 2019 | 9.344 | 9.344 | 9.344 | 9.344 | 2,327 | -0.03(-0.35%) |
Jul 01, 2019 | 9.376 | 9.467 | 9.311 | 9.376 | 8,868 | -0.07(-0.70%) |
Jun 28, 2019 | 9.204 | 9.467 | 9.187 | 9.442 | 78,837 | +0.26(+2.78%) |
Jun 27, 2019 | 9.047 | 9.187 | 9.047 | 9.187 | 9,971 | +0.11(+1.18%) |
Jun 26, 2019 | 8.959 | 9.080 | 8.959 | 9.080 | 4,137 | +0.18(+2.04%) |
Jun 25, 2019 | 9.113 | 9.113 | 8.899 | 8.899 | 4,469 | -0.11(-1.19%) |
Jun 24, 2019 | 9.055 | 9.113 | 8.899 | 9.006 | 15,650 | -0.07(-0.82%) |
Jun 21, 2019 | 8.932 | 9.162 | 8.932 | 9.080 | 18,099 | +0.04(+0.46%) |
Jun 20, 2019 | 9.050 | 9.169 | 8.973 | 9.039 | 11,711 | -0.02(-0.27%) |
Jun 19, 2019 | 9.129 | 9.179 | 8.977 | 9.064 | 10,578 | -0.12(-1.34%) |
Jun 18, 2019 | 9.179 | 9.187 | 9.014 | 9.187 | 6,515 | +0.01(+0.09%) |
Jun 17, 2019 | 9.187 | 9.187 | 9.121 | 9.179 | 11,116 | +0.05(+0.54%) |
Jun 14, 2019 | 9.121 | 9.220 | 8.998 | 9.129 | 10,203 | -0.07(-0.81%) |
Jun 13, 2019 | 9.014 | 9.204 | 8.924 | 9.204 | 4,584 | +0.08(+0.90%) |
Jun 12, 2019 | 8.825 | 9.121 | 8.825 | 9.121 | 2,278 | -0.01(-0.09%) |
Jun 11, 2019 | 9.055 | 9.138 | 8.858 | 9.129 | 15,936 | -0.01(-0.09%) |
Jun 10, 2019 | 9.121 | 9.261 | 9.055 | 9.138 | 6,297 | -0.02(-0.27%) |
Jun 07, 2019 | 9.545 | 9.545 | 8.957 | 9.162 | 10,325 | -0.14(-1.50%) |
Jun 06, 2019 | 9.426 | 9.558 | 9.179 | 9.302 | 6,110 | -0.04(-0.44%) |
Jun 05, 2019 | 9.459 | 9.730 | 9.262 | 9.344 | 4,065 | -0.26(-2.66%) |
Jun 04, 2019 | 9.278 | 9.599 | 9.237 | 9.599 | 6,619 | +0.43(+4.67%) |