Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.409 | 8.596 | 8.409 | 8.518 | 12,328 | -0.10(-1.17%) |
Aug 29, 2019 | 8.736 | 8.736 | 8.620 | 8.620 | 9,745 | -0.06(-0.72%) |
Aug 28, 2019 | 8.386 | 8.690 | 8.386 | 8.682 | 11,861 | +0.27(+3.24%) |
Aug 27, 2019 | 8.760 | 8.775 | 8.355 | 8.409 | 33,801 | -0.31(-3.57%) |
Aug 26, 2019 | 8.620 | 8.729 | 8.620 | 8.721 | 12,350 | +0.16(+1.82%) |
Aug 23, 2019 | 8.581 | 8.674 | 8.561 | 8.565 | 32,877 | -0.08(-0.90%) |
Aug 22, 2019 | 8.674 | 8.736 | 8.612 | 8.643 | 14,480 | -0.01(-0.09%) |
Aug 21, 2019 | 8.838 | 8.838 | 8.612 | 8.651 | 12,468 | -0.13(-1.51%) |
Aug 20, 2019 | 8.565 | 8.807 | 8.565 | 8.783 | 22,780 | +0.19(+2.17%) |
Aug 19, 2019 | 8.635 | 8.736 | 8.565 | 8.596 | 29,552 | +0.02(+0.18%) |
Aug 16, 2019 | 8.620 | 8.682 | 8.565 | 8.581 | 15,154 | +0.02(+0.18%) |
Aug 15, 2019 | 8.565 | 8.682 | 8.542 | 8.565 | 18,090 | +0.00(+0.00%) |
Aug 14, 2019 | 8.604 | 8.635 | 8.503 | 8.565 | 23,102 | -0.10(-1.17%) |
Aug 13, 2019 | 8.565 | 8.752 | 8.565 | 8.666 | 10,349 | +0.04(+0.45%) |
Aug 12, 2019 | 8.487 | 8.721 | 8.472 | 8.627 | 8,436 | +0.14(+1.60%) |
Aug 09, 2019 | 8.653 | 8.738 | 8.491 | 8.491 | 16,840 | -0.15(-1.79%) |
Aug 08, 2019 | 8.576 | 8.869 | 8.568 | 8.646 | 26,644 | +0.14(+1.63%) |
Aug 07, 2019 | 8.429 | 8.592 | 8.345 | 8.507 | 20,062 | +0.02(+0.27%) |
Aug 06, 2019 | 8.105 | 8.484 | 8.105 | 8.484 | 11,846 | +0.36(+4.37%) |
Aug 05, 2019 | 8.252 | 8.275 | 8.028 | 8.128 | 31,340 | -0.25(-2.95%) |
Aug 02, 2019 | 8.808 | 9.039 | 8.345 | 8.375 | 44,693 | -0.69(-7.66%) |
Aug 01, 2019 | 8.862 | 9.302 | 8.854 | 9.070 | 61,750 | +0.15(+1.73%) |
Jul 31, 2019 | 8.646 | 8.924 | 8.584 | 8.916 | 80,832 | +0.24(+2.76%) |
Jul 30, 2019 | 8.715 | 8.746 | 8.607 | 8.676 | 31,044 | -0.04(-0.44%) |
Jul 29, 2019 | 8.468 | 8.746 | 8.468 | 8.715 | 31,478 | +0.27(+3.20%) |
Jul 26, 2019 | 8.067 | 8.472 | 8.067 | 8.445 | 24,484 | +0.38(+4.69%) |
Jul 25, 2019 | 8.121 | 8.136 | 7.935 | 8.067 | 26,291 | -0.08(-1.04%) |
Jul 24, 2019 | 8.082 | 8.152 | 7.959 | 8.152 | 14,047 | +0.08(+0.96%) |
Jul 23, 2019 | 7.951 | 8.090 | 7.796 | 8.074 | 14,369 | +0.16(+2.05%) |
Jul 22, 2019 | 8.128 | 8.128 | 7.565 | 7.912 | 58,120 | -0.19(-2.29%) |
Jul 19, 2019 | 8.213 | 8.298 | 8.075 | 8.098 | 16,452 | -0.15(-1.87%) |
Jul 18, 2019 | 8.406 | 8.414 | 8.198 | 8.252 | 30,575 | -0.19(-2.20%) |
Jul 17, 2019 | 8.391 | 8.522 | 8.391 | 8.437 | 19,052 | +0.01(+0.09%) |
Jul 16, 2019 | 8.445 | 8.584 | 8.260 | 8.429 | 38,425 | -0.05(-0.64%) |
Jul 15, 2019 | 8.761 | 8.823 | 8.383 | 8.484 | 34,785 | -0.25(-2.92%) |
Jul 12, 2019 | 8.630 | 8.792 | 8.569 | 8.738 | 37,827 | +0.08(+0.89%) |
Jul 11, 2019 | 8.808 | 8.808 | 8.460 | 8.661 | 41,454 | -0.12(-1.32%) |
Jul 10, 2019 | 8.746 | 8.869 | 8.711 | 8.777 | 33,391 | +0.05(+0.62%) |
Jul 09, 2019 | 8.761 | 8.859 | 8.545 | 8.723 | 19,845 | -0.08(-0.96%) |
Jul 08, 2019 | 8.900 | 8.985 | 8.754 | 8.808 | 29,373 | -0.08(-0.87%) |
Jul 05, 2019 | 8.869 | 8.885 | 8.646 | 8.885 | 27,463 | +0.02(+0.17%) |
Jul 03, 2019 | 8.900 | 8.927 | 8.800 | 8.869 | 41,325 | +0.24(+2.77%) |
Jul 02, 2019 | 8.545 | 8.761 | 8.530 | 8.630 | 40,402 | +0.09(+1.08%) |
Jul 01, 2019 | 8.738 | 8.769 | 8.414 | 8.538 | 62,728 | -0.09(-1.07%) |
Jun 28, 2019 | 8.429 | 8.630 | 8.221 | 8.630 | 159,988 | +0.46(+5.57%) |
Jun 27, 2019 | 8.607 | 8.607 | 7.820 | 8.175 | 201,251 | -0.28(-3.29%) |
Jun 26, 2019 | 9.842 | 9.989 | 8.198 | 8.453 | 174,786 | -1.31(-13.44%) |
Jun 25, 2019 | 9.472 | 9.881 | 9.240 | 9.765 | 774,789 | +0.35(+3.69%) |
Jun 24, 2019 | 9.418 | 9.549 | 9.354 | 9.418 | 47,227 | -0.02(-0.25%) |
Jun 21, 2019 | 9.356 | 9.464 | 9.132 | 9.441 | 70,861 | +0.02(+0.25%) |
Jun 20, 2019 | 9.850 | 9.850 | 9.243 | 9.418 | 44,238 | -0.43(-4.39%) |
Jun 19, 2019 | 9.749 | 9.850 | 9.649 | 9.850 | 82,960 | +0.05(+0.55%) |
Jun 18, 2019 | 9.919 | 10.04 | 9.688 | 9.796 | 17,322 | -0.11(-1.09%) |
Jun 17, 2019 | 10.00 | 10.02 | 9.865 | 9.904 | 15,159 | -0.10(-1.00%) |
Jun 14, 2019 | 10.04 | 10.07 | 9.966 | 10.00 | 10,752 | +0.01(+0.08%) |
Jun 13, 2019 | 9.765 | 10.01 | 9.765 | 9.996 | 16,229 | +0.19(+1.97%) |
Jun 12, 2019 | 9.719 | 9.803 | 9.688 | 9.803 | 6,087 | +0.05(+0.47%) |
Jun 11, 2019 | 9.819 | 9.850 | 9.649 | 9.757 | 14,608 | -0.03(-0.32%) |
Jun 10, 2019 | 9.873 | 9.873 | 9.572 | 9.788 | 17,265 | -0.08(-0.78%) |
Jun 07, 2019 | 9.611 | 9.904 | 9.611 | 9.865 | 11,011 | +0.23(+2.40%) |
Jun 06, 2019 | 9.749 | 9.803 | 9.580 | 9.634 | 11,870 | -0.15(-1.58%) |
Jun 05, 2019 | 9.865 | 9.896 | 9.734 | 9.788 | 20,964 | -0.12(-1.17%) |
Jun 04, 2019 | 9.888 | 9.973 | 9.811 | 9.904 | 19,869 | +0.03(+0.31%) |