Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.384 | 8.431 | 8.268 | 8.306 | 69,991 | +0.04(+0.47%) |
Sep 27, 2019 | 8.229 | 8.306 | 8.198 | 8.268 | 71,751 | +0.05(+0.57%) |
Sep 26, 2019 | 8.182 | 8.260 | 8.159 | 8.221 | 65,883 | +0.02(+0.28%) |
Sep 25, 2019 | 8.205 | 8.268 | 8.097 | 8.198 | 104,707 | -0.02(-0.28%) |
Sep 24, 2019 | 8.260 | 8.291 | 8.151 | 8.221 | 68,206 | -0.05(-0.66%) |
Sep 23, 2019 | 8.283 | 8.337 | 8.252 | 8.275 | 80,246 | -0.02(-0.28%) |
Sep 20, 2019 | 8.275 | 8.349 | 8.252 | 8.299 | 37,228 | +0.00(+0.00%) |
Sep 19, 2019 | 8.345 | 8.376 | 8.287 | 8.299 | 41,028 | -0.02(-0.19%) |
Sep 18, 2019 | 8.306 | 8.345 | 8.236 | 8.314 | 43,224 | -0.02(-0.19%) |
Sep 17, 2019 | 8.353 | 8.353 | 8.190 | 8.330 | 60,480 | +0.01(+0.09%) |
Sep 16, 2019 | 8.353 | 8.469 | 8.268 | 8.322 | 71,338 | -0.03(-0.37%) |
Sep 13, 2019 | 8.252 | 8.431 | 8.248 | 8.353 | 57,710 | +0.10(+1.22%) |
Sep 12, 2019 | 8.330 | 8.337 | 8.229 | 8.252 | 135,352 | -0.06(-0.75%) |
Sep 11, 2019 | 8.345 | 8.398 | 8.198 | 8.314 | 80,949 | -0.03(-0.37%) |
Sep 10, 2019 | 8.291 | 8.469 | 8.291 | 8.345 | 54,579 | +0.04(+0.47%) |
Sep 09, 2019 | 8.136 | 8.361 | 8.136 | 8.306 | 67,698 | +0.19(+2.29%) |
Sep 06, 2019 | 8.035 | 8.221 | 7.988 | 8.120 | 45,214 | +0.12(+1.45%) |
Sep 05, 2019 | 8.190 | 8.244 | 7.949 | 8.004 | 198,467 | -0.14(-1.72%) |
Sep 04, 2019 | 8.035 | 8.182 | 8.004 | 8.143 | 39,910 | +0.13(+1.65%) |
Sep 03, 2019 | 8.120 | 8.120 | 7.879 | 8.011 | 111,531 | -0.16(-1.99%) |
Aug 30, 2019 | 8.345 | 8.345 | 8.081 | 8.174 | 56,679 | -0.16(-1.96%) |
Aug 29, 2019 | 8.306 | 8.392 | 8.283 | 8.337 | 53,182 | +0.06(+0.75%) |
Aug 28, 2019 | 8.136 | 8.345 | 8.136 | 8.275 | 37,004 | +0.19(+2.40%) |
Aug 27, 2019 | 8.260 | 8.260 | 8.042 | 8.081 | 131,897 | -0.09(-1.14%) |
Aug 26, 2019 | 8.089 | 8.236 | 8.089 | 8.174 | 84,187 | +0.10(+1.25%) |
Aug 23, 2019 | 8.089 | 8.167 | 7.986 | 8.073 | 180,472 | -0.10(-1.23%) |
Aug 22, 2019 | 8.275 | 8.345 | 8.112 | 8.174 | 90,095 | -0.09(-1.13%) |
Aug 21, 2019 | 8.260 | 8.431 | 8.236 | 8.268 | 254,005 | -0.02(-0.19%) |
Aug 20, 2019 | 8.268 | 8.361 | 8.213 | 8.283 | 93,437 | -0.03(-0.37%) |
Aug 19, 2019 | 8.306 | 8.401 | 8.268 | 8.314 | 68,571 | +0.07(+0.85%) |
Aug 16, 2019 | 7.918 | 8.244 | 7.918 | 8.244 | 92,748 | +0.35(+4.42%) |
Aug 15, 2019 | 7.879 | 7.949 | 7.771 | 7.895 | 89,387 | +0.09(+1.09%) |
Aug 14, 2019 | 8.097 | 8.097 | 7.771 | 7.810 | 205,326 | -0.33(-4.01%) |
Aug 13, 2019 | 8.120 | 8.182 | 8.058 | 8.136 | 114,241 | +0.02(+0.29%) |
Aug 12, 2019 | 8.205 | 8.236 | 8.081 | 8.112 | 102,484 | -0.12(-1.51%) |
Aug 09, 2019 | 8.376 | 8.376 | 8.191 | 8.236 | 76,130 | -0.12(-1.39%) |
Aug 08, 2019 | 8.454 | 8.469 | 8.330 | 8.353 | 80,425 | +0.01(+0.14%) |
Aug 07, 2019 | 8.415 | 8.462 | 8.236 | 8.341 | 144,440 | -0.09(-1.06%) |
Aug 06, 2019 | 8.469 | 8.531 | 8.399 | 8.431 | 104,232 | -0.03(-0.37%) |
Aug 05, 2019 | 8.617 | 8.617 | 8.299 | 8.462 | 139,968 | -0.19(-2.15%) |
Aug 02, 2019 | 8.671 | 8.671 | 8.423 | 8.648 | 112,199 | -0.05(-0.54%) |
Aug 01, 2019 | 8.741 | 8.881 | 8.587 | 8.694 | 203,248 | +0.03(+0.31%) |
Jul 31, 2019 | 8.660 | 8.826 | 8.539 | 8.667 | 175,585 | +0.17(+2.04%) |
Jul 30, 2019 | 8.456 | 8.539 | 8.328 | 8.494 | 129,835 | +0.04(+0.45%) |
Jul 29, 2019 | 8.509 | 8.584 | 8.365 | 8.456 | 116,861 | -0.08(-0.97%) |
Jul 26, 2019 | 8.501 | 8.569 | 8.463 | 8.539 | 49,934 | +0.03(+0.35%) |
Jul 25, 2019 | 8.584 | 8.690 | 8.448 | 8.509 | 113,268 | -0.04(-0.44%) |
Jul 24, 2019 | 8.479 | 8.645 | 8.479 | 8.547 | 131,077 | +0.07(+0.80%) |
Jul 23, 2019 | 8.501 | 8.592 | 8.396 | 8.479 | 95,685 | -0.01(-0.09%) |
Jul 22, 2019 | 8.426 | 8.562 | 8.388 | 8.486 | 143,099 | +0.07(+0.81%) |
Jul 19, 2019 | 8.547 | 8.640 | 8.418 | 8.418 | 225,697 | -0.12(-1.41%) |
Jul 18, 2019 | 8.584 | 8.614 | 8.456 | 8.539 | 216,285 | -0.08(-0.96%) |
Jul 17, 2019 | 8.826 | 8.826 | 8.584 | 8.622 | 176,128 | -0.20(-2.31%) |
Jul 16, 2019 | 8.781 | 8.954 | 8.720 | 8.826 | 109,079 | +0.08(+0.95%) |
Jul 15, 2019 | 8.690 | 8.811 | 8.645 | 8.743 | 174,033 | +0.11(+1.31%) |
Jul 12, 2019 | 8.448 | 8.698 | 8.399 | 8.630 | 286,095 | +0.19(+2.24%) |
Jul 11, 2019 | 8.380 | 8.456 | 8.305 | 8.441 | 294,332 | +0.08(+0.90%) |
Jul 10, 2019 | 7.965 | 8.380 | 7.965 | 8.365 | 492,434 | +0.44(+5.52%) |
Jul 09, 2019 | 7.784 | 7.958 | 7.784 | 7.927 | 94,508 | +0.11(+1.45%) |
Jul 08, 2019 | 7.852 | 7.890 | 7.769 | 7.814 | 128,738 | -0.04(-0.48%) |
Jul 05, 2019 | 7.776 | 7.920 | 7.776 | 7.852 | 106,226 | +0.03(+0.39%) |
Jul 03, 2019 | 7.784 | 7.867 | 7.739 | 7.822 | 67,947 | +0.01(+0.10%) |
Jul 02, 2019 | 7.822 | 7.867 | 7.690 | 7.814 | 84,109 | -0.03(-0.38%) |