Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.130 | 8.180 | 8.070 | 8.070 | 277,200 | -0.05(-0.62%) |
Aug 29, 2019 | 8.160 | 8.210 | 8.100 | 8.120 | 206,713 | +0.00(+0.00%) |
Aug 28, 2019 | 8.130 | 8.180 | 8.110 | 8.120 | 84,466 | -0.02(-0.25%) |
Aug 27, 2019 | 8.120 | 8.156 | 8.120 | 8.140 | 110,298 | +0.02(+0.25%) |
Aug 26, 2019 | 8.170 | 8.183 | 8.100 | 8.120 | 156,232 | -0.03(-0.37%) |
Aug 23, 2019 | 8.130 | 8.180 | 8.071 | 8.150 | 149,800 | +0.00(+0.00%) |
Aug 22, 2019 | 8.110 | 8.160 | 8.080 | 8.150 | 222,733 | +0.02(+0.25%) |
Aug 21, 2019 | 8.090 | 8.160 | 8.090 | 8.130 | 120,813 | +0.05(+0.62%) |
Aug 20, 2019 | 8.100 | 8.140 | 8.060 | 8.080 | 100,756 | -0.03(-0.37%) |
Aug 19, 2019 | 8.100 | 8.148 | 8.080 | 8.110 | 112,157 | +0.03(+0.37%) |
Aug 16, 2019 | 8.050 | 8.110 | 8.040 | 8.080 | 114,300 | +0.04(+0.50%) |
Aug 15, 2019 | 8.040 | 8.070 | 8.010 | 8.040 | 180,279 | -0.01(-0.12%) |
Aug 14, 2019 | 8.160 | 8.180 | 8.030 | 8.050 | 208,464 | -0.13(-1.59%) |
Aug 13, 2019 | 8.160 | 8.215 | 8.160 | 8.180 | 85,748 | +0.02(+0.25%) |
Aug 12, 2019 | 8.160 | 8.190 | 8.150 | 8.160 | 139,171 | -0.09(-1.09%) |
Aug 09, 2019 | 8.160 | 8.260 | 8.150 | 8.250 | 178,300 | +0.07(+0.86%) |
Aug 08, 2019 | 8.150 | 8.200 | 8.130 | 8.180 | 159,106 | +0.04(+0.49%) |
Aug 07, 2019 | 8.240 | 8.240 | 8.110 | 8.140 | 316,450 | -0.12(-1.45%) |
Aug 06, 2019 | 8.250 | 8.260 | 8.220 | 8.260 | 110,580 | +0.05(+0.61%) |
Aug 05, 2019 | 8.270 | 8.270 | 8.190 | 8.210 | 145,937 | -0.10(-1.20%) |
Aug 02, 2019 | 8.270 | 8.320 | 8.264 | 8.310 | 331,700 | -0.01(-0.12%) |
Aug 01, 2019 | 8.270 | 8.340 | 8.255 | 8.320 | 311,724 | +0.05(+0.60%) |
Jul 31, 2019 | 8.250 | 8.310 | 8.250 | 8.270 | 297,275 | +0.02(+0.24%) |
Jul 30, 2019 | 8.230 | 8.270 | 8.230 | 8.250 | 119,835 | -0.01(-0.12%) |
Jul 29, 2019 | 8.230 | 8.260 | 8.230 | 8.260 | 168,331 | +0.03(+0.36%) |
Jul 26, 2019 | 8.270 | 8.270 | 8.220 | 8.230 | 103,600 | +0.02(+0.24%) |
Jul 25, 2019 | 8.240 | 8.240 | 8.210 | 8.210 | 89,781 | -0.01(-0.12%) |
Jul 24, 2019 | 8.250 | 8.250 | 8.210 | 8.220 | 131,147 | +0.00(+0.00%) |
Jul 23, 2019 | 8.230 | 8.230 | 8.200 | 8.220 | 126,653 | -0.01(-0.12%) |
Jul 22, 2019 | 8.280 | 8.300 | 8.230 | 8.230 | 92,590 | -0.01(-0.12%) |
Jul 19, 2019 | 8.180 | 8.270 | 8.180 | 8.240 | 155,800 | +0.06(+0.73%) |
Jul 18, 2019 | 8.230 | 8.260 | 8.180 | 8.180 | 174,490 | -0.06(-0.73%) |
Jul 17, 2019 | 8.260 | 8.260 | 8.240 | 8.240 | 116,125 | -0.02(-0.24%) |
Jul 16, 2019 | 8.260 | 8.270 | 8.230 | 8.260 | 111,324 | -0.02(-0.24%) |
Jul 15, 2019 | 8.270 | 8.280 | 8.250 | 8.280 | 126,702 | +0.02(+0.24%) |
Jul 12, 2019 | 8.230 | 8.270 | 8.230 | 8.260 | 87,200 | +0.03(+0.36%) |
Jul 11, 2019 | 8.270 | 8.296 | 8.210 | 8.230 | 185,637 | -0.04(-0.48%) |
Jul 10, 2019 | 8.270 | 8.305 | 8.270 | 8.270 | 153,585 | +0.04(+0.49%) |
Jul 09, 2019 | 8.240 | 8.280 | 8.221 | 8.230 | 127,205 | +0.02(+0.24%) |
Jul 08, 2019 | 8.260 | 8.290 | 8.210 | 8.210 | 178,911 | -0.04(-0.48%) |
Jul 05, 2019 | 8.240 | 8.270 | 8.240 | 8.250 | 106,600 | -0.04(-0.48%) |
Jul 03, 2019 | 8.280 | 8.296 | 8.260 | 8.290 | 73,500 | -0.02(-0.24%) |
Jul 02, 2019 | 8.280 | 8.310 | 8.275 | 8.310 | 139,571 | +0.05(+0.61%) |
Jul 01, 2019 | 8.250 | 8.310 | 8.210 | 8.260 | 184,264 | +0.02(+0.24%) |
Jun 28, 2019 | 8.210 | 8.290 | 8.210 | 8.240 | 280,400 | +0.03(+0.37%) |
Jun 27, 2019 | 8.280 | 8.280 | 8.195 | 8.210 | 179,412 | -0.04(-0.48%) |
Jun 26, 2019 | 8.170 | 8.270 | 8.110 | 8.250 | 296,397 | +0.12(+1.48%) |
Jun 25, 2019 | 8.180 | 8.190 | 8.110 | 8.130 | 280,152 | -0.02(-0.25%) |
Jun 24, 2019 | 8.290 | 8.290 | 8.130 | 8.150 | 252,389 | +0.02(+0.25%) |
Jun 21, 2019 | 8.110 | 8.150 | 8.110 | 8.130 | 392,700 | +0.01(+0.12%) |
Jun 20, 2019 | 8.070 | 8.150 | 8.070 | 8.120 | 380,757 | +0.05(+0.62%) |
Jun 19, 2019 | 8.000 | 8.070 | 8.000 | 8.070 | 161,614 | +0.05(+0.62%) |
Jun 18, 2019 | 8.000 | 8.060 | 8.000 | 8.020 | 177,090 | +0.03(+0.38%) |
Jun 17, 2019 | 7.990 | 8.010 | 7.960 | 7.990 | 252,440 | +0.02(+0.25%) |
Jun 14, 2019 | 7.960 | 8.010 | 7.940 | 7.970 | 125,600 | +0.00(+0.00%) |
Jun 13, 2019 | 8.000 | 8.020 | 7.960 | 7.970 | 145,603 | -0.06(-0.75%) |
Jun 12, 2019 | 8.050 | 8.060 | 8.010 | 8.030 | 127,715 | +0.02(+0.25%) |
Jun 11, 2019 | 8.080 | 8.080 | 8.010 | 8.010 | 203,028 | -0.02(-0.25%) |
Jun 10, 2019 | 8.030 | 8.080 | 8.020 | 8.030 | 156,517 | +0.00(+0.00%) |
Jun 07, 2019 | 8.080 | 8.090 | 7.960 | 8.030 | 338,100 | -0.02(-0.25%) |
Jun 06, 2019 | 8.000 | 8.060 | 8.000 | 8.050 | 126,928 | +0.05(+0.63%) |
Jun 05, 2019 | 7.940 | 8.040 | 7.930 | 8.000 | 174,139 | +0.05(+0.63%) |
Jun 04, 2019 | 7.770 | 7.950 | 7.770 | 7.950 | 429,069 | +0.20(+2.58%) |