Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.543 | 9.543 | 9.426 | 9.498 | 124,648 | -0.01(-0.14%) |
Aug 29, 2019 | 9.413 | 9.517 | 9.322 | 9.511 | 91,867 | +0.14(+1.46%) |
Aug 28, 2019 | 9.315 | 9.400 | 9.302 | 9.374 | 68,022 | +0.06(+0.63%) |
Aug 27, 2019 | 9.446 | 9.446 | 9.309 | 9.315 | 93,026 | -0.10(-1.04%) |
Aug 26, 2019 | 9.355 | 9.426 | 9.341 | 9.413 | 110,641 | +0.08(+0.91%) |
Aug 23, 2019 | 9.472 | 9.472 | 9.289 | 9.328 | 83,201 | -0.14(-1.51%) |
Aug 22, 2019 | 9.550 | 9.550 | 9.446 | 9.472 | 64,029 | -0.05(-0.48%) |
Aug 21, 2019 | 9.459 | 9.529 | 9.446 | 9.517 | 98,916 | +0.06(+0.62%) |
Aug 20, 2019 | 9.478 | 9.504 | 9.361 | 9.459 | 120,117 | -0.02(-0.21%) |
Aug 19, 2019 | 9.413 | 9.498 | 9.309 | 9.478 | 124,540 | +0.14(+1.54%) |
Aug 16, 2019 | 9.407 | 9.485 | 9.309 | 9.335 | 289,210 | -0.01(-0.14%) |
Aug 15, 2019 | 9.316 | 9.361 | 9.230 | 9.348 | 229,169 | +0.11(+1.24%) |
Aug 14, 2019 | 9.418 | 9.418 | 9.221 | 9.233 | 169,083 | -0.21(-2.23%) |
Aug 13, 2019 | 9.323 | 9.456 | 9.163 | 9.444 | 272,053 | +0.24(+2.56%) |
Aug 12, 2019 | 9.259 | 9.329 | 9.093 | 9.208 | 231,799 | -0.03(-0.28%) |
Aug 09, 2019 | 9.227 | 9.240 | 9.122 | 9.233 | 117,228 | +0.03(+0.28%) |
Aug 08, 2019 | 9.049 | 9.303 | 8.972 | 9.208 | 249,240 | +0.22(+2.41%) |
Aug 07, 2019 | 8.857 | 9.042 | 8.794 | 8.991 | 187,117 | +0.24(+2.77%) |
Aug 06, 2019 | 8.730 | 8.825 | 8.685 | 8.749 | 47,153 | +0.03(+0.29%) |
Aug 05, 2019 | 8.749 | 8.794 | 8.615 | 8.724 | 84,162 | -0.10(-1.08%) |
Aug 02, 2019 | 8.857 | 8.889 | 8.762 | 8.819 | 81,918 | -0.06(-0.72%) |
Aug 01, 2019 | 8.857 | 8.953 | 8.813 | 8.883 | 58,420 | +0.02(+0.22%) |
Jul 31, 2019 | 8.947 | 8.978 | 8.845 | 8.864 | 84,922 | -0.06(-0.71%) |
Jul 30, 2019 | 8.851 | 8.959 | 8.851 | 8.927 | 63,888 | +0.03(+0.36%) |
Jul 29, 2019 | 8.889 | 8.978 | 8.889 | 8.896 | 87,928 | -0.01(-0.14%) |
Jul 26, 2019 | 8.889 | 8.934 | 8.864 | 8.908 | 87,881 | +0.04(+0.50%) |
Jul 25, 2019 | 8.921 | 8.934 | 8.845 | 8.864 | 23,817 | -0.04(-0.43%) |
Jul 24, 2019 | 8.883 | 8.969 | 8.864 | 8.902 | 95,474 | +0.02(+0.22%) |
Jul 23, 2019 | 8.800 | 8.883 | 8.755 | 8.883 | 53,308 | +0.09(+1.01%) |
Jul 22, 2019 | 8.673 | 8.851 | 8.673 | 8.794 | 119,927 | +0.11(+1.32%) |
Jul 19, 2019 | 8.622 | 8.698 | 8.583 | 8.679 | 85,213 | +0.03(+0.29%) |
Jul 18, 2019 | 8.679 | 8.724 | 8.634 | 8.653 | 47,416 | -0.02(-0.22%) |
Jul 17, 2019 | 8.794 | 8.794 | 8.666 | 8.673 | 90,734 | -0.13(-1.52%) |
Jul 16, 2019 | 8.781 | 8.832 | 8.768 | 8.806 | 49,985 | +0.00(+0.00%) |
Jul 15, 2019 | 8.762 | 8.819 | 8.736 | 8.806 | 51,759 | +0.04(+0.51%) |
Jul 12, 2019 | 8.781 | 8.806 | 8.743 | 8.762 | 59,006 | -0.01(-0.15%) |
Jul 11, 2019 | 8.806 | 8.806 | 8.685 | 8.775 | 97,395 | -0.05(-0.58%) |
Jul 10, 2019 | 8.838 | 8.879 | 8.768 | 8.825 | 44,240 | +0.01(+0.14%) |
Jul 09, 2019 | 8.781 | 8.825 | 8.733 | 8.813 | 62,650 | +0.02(+0.22%) |
Jul 08, 2019 | 8.749 | 8.851 | 8.736 | 8.794 | 81,959 | +0.03(+0.36%) |
Jul 05, 2019 | 8.685 | 8.787 | 8.666 | 8.762 | 46,137 | +0.07(+0.81%) |
Jul 03, 2019 | 8.653 | 8.787 | 8.653 | 8.692 | 38,134 | +0.04(+0.52%) |
Jul 02, 2019 | 8.794 | 8.794 | 8.590 | 8.647 | 77,944 | -0.15(-1.67%) |
Jul 01, 2019 | 8.813 | 8.921 | 8.698 | 8.794 | 124,348 | -0.13(-1.43%) |
Jun 28, 2019 | 8.577 | 8.943 | 8.539 | 8.921 | 462,164 | +0.35(+4.09%) |
Jun 27, 2019 | 8.520 | 8.571 | 8.443 | 8.571 | 54,011 | +0.06(+0.67%) |
Jun 26, 2019 | 8.609 | 8.634 | 8.507 | 8.513 | 57,727 | -0.09(-1.04%) |
Jun 25, 2019 | 8.520 | 8.641 | 8.488 | 8.602 | 215,520 | +0.10(+1.12%) |
Jun 24, 2019 | 8.551 | 8.571 | 8.469 | 8.507 | 176,819 | -0.04(-0.52%) |
Jun 21, 2019 | 8.411 | 8.551 | 8.341 | 8.551 | 297,385 | +0.11(+1.28%) |
Jun 20, 2019 | 8.437 | 8.481 | 8.392 | 8.443 | 80,350 | +0.02(+0.23%) |
Jun 19, 2019 | 8.392 | 8.443 | 8.354 | 8.424 | 205,558 | -0.01(-0.08%) |
Jun 18, 2019 | 8.430 | 8.478 | 8.360 | 8.430 | 85,981 | +0.02(+0.23%) |
Jun 17, 2019 | 8.411 | 8.443 | 8.373 | 8.411 | 94,763 | +0.00(+0.00%) |
Jun 14, 2019 | 8.297 | 8.450 | 8.297 | 8.411 | 98,867 | +0.12(+1.46%) |
Jun 13, 2019 | 8.277 | 8.309 | 8.226 | 8.290 | 96,580 | +0.04(+0.46%) |
Jun 12, 2019 | 8.265 | 8.316 | 8.198 | 8.252 | 199,501 | +0.03(+0.31%) |
Jun 11, 2019 | 8.252 | 8.255 | 8.182 | 8.226 | 121,843 | -0.01(-0.08%) |
Jun 10, 2019 | 8.271 | 8.271 | 8.188 | 8.233 | 95,436 | -0.01(-0.08%) |
Jun 07, 2019 | 8.214 | 8.258 | 8.093 | 8.239 | 118,640 | +0.03(+0.31%) |
Jun 06, 2019 | 8.176 | 8.233 | 8.093 | 8.214 | 79,355 | +0.03(+0.31%) |
Jun 05, 2019 | 8.220 | 8.265 | 8.137 | 8.188 | 159,698 | -0.02(-0.23%) |
Jun 04, 2019 | 8.309 | 8.309 | 8.099 | 8.207 | 1,809,855 | -0.04(-0.54%) |