Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.309 | 8.355 | 8.193 | 8.232 | 70,625 | +0.04(+0.47%) |
Sep 27, 2019 | 8.155 | 8.232 | 8.124 | 8.193 | 72,401 | +0.05(+0.57%) |
Sep 26, 2019 | 8.109 | 8.186 | 8.086 | 8.147 | 66,480 | +0.02(+0.28%) |
Sep 25, 2019 | 8.132 | 8.193 | 8.024 | 8.124 | 105,656 | -0.02(-0.28%) |
Sep 24, 2019 | 8.186 | 8.216 | 8.078 | 8.147 | 68,824 | -0.05(-0.66%) |
Sep 23, 2019 | 8.209 | 8.263 | 8.178 | 8.201 | 80,973 | -0.02(-0.28%) |
Sep 20, 2019 | 8.201 | 8.274 | 8.178 | 8.224 | 37,565 | +0.00(+0.00%) |
Sep 19, 2019 | 8.270 | 8.301 | 8.213 | 8.224 | 41,400 | -0.02(-0.19%) |
Sep 18, 2019 | 8.232 | 8.270 | 8.162 | 8.239 | 43,616 | -0.02(-0.19%) |
Sep 17, 2019 | 8.278 | 8.278 | 8.116 | 8.255 | 61,029 | +0.01(+0.09%) |
Sep 16, 2019 | 8.278 | 8.393 | 8.193 | 8.247 | 71,985 | -0.03(-0.37%) |
Sep 13, 2019 | 8.178 | 8.355 | 8.174 | 8.278 | 58,233 | +0.10(+1.22%) |
Sep 12, 2019 | 8.255 | 8.263 | 8.155 | 8.178 | 136,578 | -0.06(-0.75%) |
Sep 11, 2019 | 8.270 | 8.323 | 8.124 | 8.239 | 81,683 | -0.03(-0.37%) |
Sep 10, 2019 | 8.216 | 8.393 | 8.216 | 8.270 | 55,074 | +0.04(+0.47%) |
Sep 09, 2019 | 8.062 | 8.286 | 8.062 | 8.232 | 68,312 | +0.18(+2.29%) |
Sep 06, 2019 | 7.962 | 8.147 | 7.916 | 8.047 | 45,624 | +0.12(+1.45%) |
Sep 05, 2019 | 8.116 | 8.170 | 7.878 | 7.932 | 200,266 | -0.14(-1.72%) |
Sep 04, 2019 | 7.962 | 8.109 | 7.932 | 8.070 | 40,271 | +0.13(+1.65%) |
Sep 03, 2019 | 8.047 | 8.047 | 7.809 | 7.939 | 112,542 | -0.16(-1.99%) |
Aug 30, 2019 | 8.270 | 8.270 | 8.009 | 8.101 | 57,193 | -0.16(-1.96%) |
Aug 29, 2019 | 8.232 | 8.316 | 8.209 | 8.263 | 53,664 | +0.06(+0.75%) |
Aug 28, 2019 | 8.062 | 8.270 | 8.062 | 8.201 | 37,339 | +0.19(+2.40%) |
Aug 27, 2019 | 8.186 | 8.186 | 7.970 | 8.009 | 133,092 | -0.09(-1.14%) |
Aug 26, 2019 | 8.016 | 8.162 | 8.016 | 8.101 | 84,950 | +0.10(+1.25%) |
Aug 23, 2019 | 8.016 | 8.093 | 7.914 | 8.001 | 182,108 | -0.10(-1.23%) |
Aug 22, 2019 | 8.201 | 8.270 | 8.039 | 8.101 | 90,912 | -0.09(-1.13%) |
Aug 21, 2019 | 8.186 | 8.355 | 8.162 | 8.193 | 256,307 | -0.02(-0.19%) |
Aug 20, 2019 | 8.193 | 8.286 | 8.139 | 8.209 | 94,284 | -0.03(-0.37%) |
Aug 19, 2019 | 8.232 | 8.325 | 8.193 | 8.239 | 69,193 | +0.07(+0.85%) |
Aug 16, 2019 | 7.847 | 8.170 | 7.847 | 8.170 | 93,588 | +0.35(+4.42%) |
Aug 15, 2019 | 7.809 | 7.878 | 7.701 | 7.824 | 90,197 | +0.08(+1.09%) |
Aug 14, 2019 | 8.024 | 8.024 | 7.701 | 7.739 | 207,187 | -0.32(-4.01%) |
Aug 13, 2019 | 8.047 | 8.109 | 7.986 | 8.062 | 115,276 | +0.02(+0.29%) |
Aug 12, 2019 | 8.132 | 8.162 | 8.009 | 8.039 | 103,413 | -0.12(-1.51%) |
Aug 09, 2019 | 8.301 | 8.301 | 8.117 | 8.162 | 76,820 | -0.12(-1.39%) |
Aug 08, 2019 | 8.378 | 8.393 | 8.255 | 8.278 | 81,154 | +0.01(+0.14%) |
Aug 07, 2019 | 8.339 | 8.386 | 8.162 | 8.266 | 145,749 | -0.09(-1.06%) |
Aug 06, 2019 | 8.393 | 8.455 | 8.324 | 8.355 | 105,177 | -0.03(-0.37%) |
Aug 05, 2019 | 8.539 | 8.539 | 8.224 | 8.386 | 141,237 | -0.18(-2.15%) |
Aug 02, 2019 | 8.593 | 8.593 | 8.347 | 8.570 | 113,216 | -0.05(-0.54%) |
Aug 01, 2019 | 8.663 | 8.801 | 8.510 | 8.616 | 205,091 | +0.03(+0.31%) |
Jul 31, 2019 | 8.582 | 8.747 | 8.462 | 8.589 | 177,177 | +0.17(+2.04%) |
Jul 30, 2019 | 8.380 | 8.462 | 8.253 | 8.417 | 131,012 | +0.04(+0.45%) |
Jul 29, 2019 | 8.432 | 8.507 | 8.290 | 8.380 | 117,921 | -0.08(-0.97%) |
Jul 26, 2019 | 8.425 | 8.492 | 8.387 | 8.462 | 50,386 | +0.03(+0.35%) |
Jul 25, 2019 | 8.507 | 8.612 | 8.372 | 8.432 | 114,295 | -0.04(-0.44%) |
Jul 24, 2019 | 8.402 | 8.567 | 8.402 | 8.470 | 132,265 | +0.07(+0.80%) |
Jul 23, 2019 | 8.425 | 8.515 | 8.320 | 8.402 | 96,552 | -0.01(-0.09%) |
Jul 22, 2019 | 8.350 | 8.485 | 8.313 | 8.410 | 144,396 | +0.07(+0.81%) |
Jul 19, 2019 | 8.470 | 8.562 | 8.343 | 8.343 | 227,742 | -0.12(-1.41%) |
Jul 18, 2019 | 8.507 | 8.537 | 8.380 | 8.462 | 218,245 | -0.08(-0.96%) |
Jul 17, 2019 | 8.747 | 8.747 | 8.507 | 8.545 | 177,724 | -0.20(-2.31%) |
Jul 16, 2019 | 8.702 | 8.874 | 8.642 | 8.747 | 110,067 | +0.08(+0.95%) |
Jul 15, 2019 | 8.612 | 8.732 | 8.567 | 8.664 | 175,610 | +0.11(+1.31%) |
Jul 12, 2019 | 8.372 | 8.619 | 8.323 | 8.552 | 288,688 | +0.19(+2.24%) |
Jul 11, 2019 | 8.305 | 8.380 | 8.230 | 8.365 | 297,000 | +0.07(+0.90%) |
Jul 10, 2019 | 7.894 | 8.305 | 7.894 | 8.290 | 496,897 | +0.43(+5.52%) |
Jul 09, 2019 | 7.714 | 7.886 | 7.714 | 7.856 | 95,364 | +0.11(+1.45%) |
Jul 08, 2019 | 7.781 | 7.819 | 7.699 | 7.744 | 129,905 | -0.04(-0.48%) |
Jul 05, 2019 | 7.707 | 7.849 | 7.707 | 7.781 | 107,188 | +0.03(+0.39%) |
Jul 03, 2019 | 7.714 | 7.796 | 7.669 | 7.751 | 68,563 | +0.01(+0.10%) |
Jul 02, 2019 | 7.751 | 7.796 | 7.621 | 7.744 | 84,871 | -0.03(-0.38%) |