Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.859 | 8.042 | 7.859 | 7.929 | 15,867 | +0.02(+0.20%) |
Sep 27, 2019 | 7.431 | 8.280 | 7.431 | 7.914 | 25,830 | -0.23(-2.77%) |
Sep 26, 2019 | 8.388 | 8.432 | 8.139 | 8.139 | 41,924 | -0.23(-2.79%) |
Sep 25, 2019 | 8.451 | 8.482 | 8.373 | 8.373 | 24,378 | -0.09(-1.10%) |
Sep 24, 2019 | 8.567 | 8.680 | 8.451 | 8.466 | 46,252 | -0.03(-0.37%) |
Sep 23, 2019 | 8.583 | 8.602 | 8.497 | 8.497 | 25,794 | -0.06(-0.73%) |
Sep 20, 2019 | 8.435 | 8.591 | 8.373 | 8.560 | 134,422 | +0.10(+1.20%) |
Sep 19, 2019 | 8.560 | 8.692 | 8.420 | 8.458 | 36,793 | -0.05(-0.55%) |
Sep 18, 2019 | 8.707 | 8.707 | 8.396 | 8.505 | 32,179 | -0.15(-1.71%) |
Sep 17, 2019 | 8.311 | 8.700 | 8.248 | 8.653 | 24,102 | +0.29(+3.44%) |
Sep 16, 2019 | 8.349 | 8.521 | 8.287 | 8.365 | 25,451 | +0.00(+0.00%) |
Sep 13, 2019 | 8.630 | 8.630 | 8.108 | 8.365 | 31,613 | -0.19(-2.18%) |
Sep 12, 2019 | 8.575 | 8.622 | 8.451 | 8.552 | 18,251 | -0.05(-0.54%) |
Sep 11, 2019 | 8.311 | 8.669 | 8.108 | 8.598 | 28,269 | +0.36(+4.34%) |
Sep 10, 2019 | 8.318 | 8.318 | 8.007 | 8.241 | 20,234 | -0.07(-0.84%) |
Sep 09, 2019 | 8.202 | 8.326 | 8.178 | 8.311 | 22,970 | +0.07(+0.85%) |
Sep 06, 2019 | 8.279 | 8.427 | 8.132 | 8.241 | 12,208 | +0.02(+0.28%) |
Sep 05, 2019 | 8.209 | 8.295 | 8.178 | 8.217 | 15,321 | +0.05(+0.67%) |
Sep 04, 2019 | 8.054 | 8.295 | 8.007 | 8.163 | 20,395 | -0.15(-1.78%) |
Sep 03, 2019 | 8.482 | 8.513 | 7.750 | 8.311 | 25,283 | -0.20(-2.38%) |
Aug 30, 2019 | 8.404 | 8.591 | 8.404 | 8.513 | 12,337 | -0.10(-1.17%) |
Aug 29, 2019 | 8.731 | 8.731 | 8.614 | 8.614 | 9,751 | -0.06(-0.72%) |
Aug 28, 2019 | 8.381 | 8.684 | 8.381 | 8.676 | 11,869 | +0.27(+3.24%) |
Aug 27, 2019 | 8.754 | 8.770 | 8.349 | 8.404 | 33,824 | -0.31(-3.57%) |
Aug 26, 2019 | 8.614 | 8.723 | 8.614 | 8.715 | 12,358 | +0.16(+1.82%) |
Aug 23, 2019 | 8.575 | 8.669 | 8.556 | 8.560 | 32,898 | -0.08(-0.90%) |
Aug 22, 2019 | 8.669 | 8.731 | 8.606 | 8.637 | 14,489 | -0.01(-0.09%) |
Aug 21, 2019 | 8.832 | 8.832 | 8.606 | 8.645 | 12,477 | -0.13(-1.51%) |
Aug 20, 2019 | 8.560 | 8.801 | 8.560 | 8.777 | 22,795 | +0.19(+2.17%) |
Aug 19, 2019 | 8.630 | 8.731 | 8.560 | 8.591 | 29,571 | +0.02(+0.18%) |
Aug 16, 2019 | 8.614 | 8.676 | 8.560 | 8.575 | 15,164 | +0.02(+0.18%) |
Aug 15, 2019 | 8.560 | 8.676 | 8.536 | 8.560 | 18,102 | +0.00(+0.00%) |
Aug 14, 2019 | 8.598 | 8.630 | 8.497 | 8.560 | 23,117 | -0.10(-1.17%) |
Aug 13, 2019 | 8.560 | 8.746 | 8.560 | 8.661 | 10,356 | +0.04(+0.45%) |
Aug 12, 2019 | 8.482 | 8.715 | 8.466 | 8.622 | 8,441 | +0.14(+1.60%) |
Aug 09, 2019 | 8.648 | 8.733 | 8.486 | 8.486 | 16,851 | -0.15(-1.79%) |
Aug 08, 2019 | 8.571 | 8.864 | 8.563 | 8.640 | 26,662 | +0.14(+1.63%) |
Aug 07, 2019 | 8.424 | 8.586 | 8.339 | 8.501 | 20,075 | +0.02(+0.27%) |
Aug 06, 2019 | 8.100 | 8.478 | 8.100 | 8.478 | 11,854 | +0.35(+4.37%) |
Aug 05, 2019 | 8.247 | 8.270 | 8.023 | 8.123 | 31,361 | -0.25(-2.95%) |
Aug 02, 2019 | 8.802 | 9.033 | 8.339 | 8.370 | 44,722 | -0.69(-7.66%) |
Aug 01, 2019 | 8.856 | 9.296 | 8.848 | 9.064 | 61,790 | +0.15(+1.73%) |
Jul 31, 2019 | 8.640 | 8.918 | 8.578 | 8.910 | 80,885 | +0.24(+2.76%) |
Jul 30, 2019 | 8.709 | 8.740 | 8.601 | 8.671 | 31,064 | -0.04(-0.44%) |
Jul 29, 2019 | 8.463 | 8.740 | 8.463 | 8.709 | 31,498 | +0.27(+3.20%) |
Jul 26, 2019 | 8.061 | 8.466 | 8.061 | 8.439 | 24,500 | +0.38(+4.69%) |
Jul 25, 2019 | 8.115 | 8.131 | 7.930 | 8.061 | 26,308 | -0.08(-1.04%) |
Jul 24, 2019 | 8.077 | 8.146 | 7.953 | 8.146 | 14,057 | +0.08(+0.96%) |
Jul 23, 2019 | 7.946 | 8.085 | 7.791 | 8.069 | 14,378 | +0.16(+2.05%) |
Jul 22, 2019 | 8.123 | 8.123 | 7.560 | 7.907 | 58,158 | -0.19(-2.29%) |
Jul 19, 2019 | 8.208 | 8.293 | 8.070 | 8.092 | 16,463 | -0.15(-1.87%) |
Jul 18, 2019 | 8.401 | 8.409 | 8.193 | 8.247 | 30,595 | -0.19(-2.20%) |
Jul 17, 2019 | 8.385 | 8.517 | 8.385 | 8.432 | 19,064 | +0.01(+0.09%) |
Jul 16, 2019 | 8.439 | 8.578 | 8.254 | 8.424 | 38,451 | -0.05(-0.64%) |
Jul 15, 2019 | 8.756 | 8.817 | 8.378 | 8.478 | 34,808 | -0.25(-2.92%) |
Jul 12, 2019 | 8.625 | 8.787 | 8.563 | 8.733 | 37,852 | +0.08(+0.89%) |
Jul 11, 2019 | 8.802 | 8.802 | 8.455 | 8.655 | 41,481 | -0.12(-1.32%) |
Jul 10, 2019 | 8.740 | 8.864 | 8.706 | 8.771 | 33,413 | +0.05(+0.62%) |
Jul 09, 2019 | 8.756 | 8.853 | 8.540 | 8.717 | 19,858 | -0.08(-0.96%) |
Jul 08, 2019 | 8.895 | 8.979 | 8.748 | 8.802 | 29,392 | -0.08(-0.87%) |
Jul 05, 2019 | 8.864 | 8.879 | 8.640 | 8.879 | 27,481 | +0.02(+0.17%) |
Jul 03, 2019 | 8.895 | 8.922 | 8.794 | 8.864 | 41,352 | +0.24(+2.77%) |
Jul 02, 2019 | 8.540 | 8.756 | 8.524 | 8.625 | 40,429 | +0.09(+1.08%) |