Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.988 | 8.996 | 8.953 | 8.970 | 26,690 | -0.02(-0.19%) |
Aug 29, 2019 | 9.022 | 9.022 | 8.970 | 8.988 | 59,224 | -0.02(-0.19%) |
Aug 28, 2019 | 9.014 | 9.048 | 9.005 | 9.005 | 32,327 | -0.02(-0.27%) |
Aug 27, 2019 | 9.065 | 9.065 | 8.970 | 9.029 | 27,788 | -0.02(-0.21%) |
Aug 26, 2019 | 8.996 | 9.065 | 8.988 | 9.048 | 27,051 | +0.00(+0.05%) |
Aug 23, 2019 | 8.953 | 9.134 | 8.953 | 9.044 | 87,499 | +0.07(+0.82%) |
Aug 22, 2019 | 9.022 | 9.022 | 8.953 | 8.970 | 28,328 | -0.01(-0.10%) |
Aug 21, 2019 | 8.996 | 9.014 | 8.979 | 8.979 | 32,073 | -0.03(-0.38%) |
Aug 20, 2019 | 8.979 | 9.017 | 8.970 | 9.014 | 9,388 | +0.01(+0.10%) |
Aug 19, 2019 | 8.970 | 9.005 | 8.945 | 9.005 | 14,877 | +0.02(+0.19%) |
Aug 16, 2019 | 8.979 | 9.005 | 8.970 | 8.988 | 9,864 | -0.02(-0.19%) |
Aug 15, 2019 | 9.014 | 9.014 | 8.970 | 9.005 | 30,356 | +0.01(+0.10%) |
Aug 14, 2019 | 8.988 | 9.014 | 8.988 | 8.996 | 22,798 | +0.03(+0.35%) |
Aug 13, 2019 | 8.870 | 8.965 | 8.870 | 8.965 | 17,097 | +0.04(+0.48%) |
Aug 12, 2019 | 9.008 | 9.008 | 8.922 | 8.922 | 10,053 | -0.04(-0.50%) |
Aug 09, 2019 | 8.965 | 9.008 | 8.956 | 8.967 | 18,498 | +0.00(+0.02%) |
Aug 08, 2019 | 8.999 | 8.999 | 8.920 | 8.965 | 16,791 | -0.02(-0.19%) |
Aug 07, 2019 | 8.982 | 9.016 | 8.982 | 8.982 | 14,601 | +0.04(+0.48%) |
Aug 06, 2019 | 8.956 | 9.011 | 8.930 | 8.939 | 26,056 | -0.05(-0.57%) |
Aug 05, 2019 | 9.016 | 9.041 | 8.948 | 8.991 | 20,329 | -0.02(-0.19%) |
Aug 02, 2019 | 8.999 | 9.059 | 8.965 | 9.008 | 35,019 | +0.04(+0.48%) |
Aug 01, 2019 | 8.991 | 8.991 | 8.965 | 8.965 | 3,126 | -0.01(-0.10%) |
Jul 31, 2019 | 8.930 | 8.988 | 8.929 | 8.973 | 14,727 | +0.04(+0.48%) |
Jul 30, 2019 | 8.922 | 8.948 | 8.922 | 8.930 | 13,389 | +0.02(+0.19%) |
Jul 29, 2019 | 8.930 | 8.930 | 8.890 | 8.913 | 17,018 | -0.02(-0.25%) |
Jul 26, 2019 | 8.905 | 8.936 | 8.896 | 8.936 | 4,653 | +0.01(+0.15%) |
Jul 25, 2019 | 8.913 | 8.925 | 8.879 | 8.922 | 49,222 | +0.03(+0.29%) |
Jul 24, 2019 | 8.948 | 8.973 | 8.845 | 8.896 | 40,239 | -0.06(-0.67%) |
Jul 23, 2019 | 9.008 | 9.008 | 8.939 | 8.956 | 32,546 | -0.03(-0.38%) |
Jul 22, 2019 | 8.999 | 9.034 | 8.948 | 8.991 | 54,190 | -0.02(-0.19%) |
Jul 19, 2019 | 9.008 | 9.025 | 8.991 | 9.008 | 12,332 | +0.00(+0.00%) |
Jul 18, 2019 | 8.999 | 9.042 | 8.999 | 9.008 | 45,735 | -0.00(-0.05%) |
Jul 17, 2019 | 9.008 | 9.034 | 8.991 | 9.012 | 64,297 | +0.00(+0.05%) |
Jul 16, 2019 | 8.973 | 9.030 | 8.939 | 9.008 | 48,260 | -0.02(-0.19%) |
Jul 15, 2019 | 9.034 | 9.034 | 8.965 | 9.025 | 19,609 | +0.00(+0.00%) |
Jul 12, 2019 | 8.999 | 9.068 | 8.982 | 9.025 | 21,639 | +0.04(+0.42%) |
Jul 11, 2019 | 8.994 | 9.019 | 8.968 | 8.988 | 5,497 | -0.01(-0.16%) |
Jul 10, 2019 | 8.985 | 9.037 | 8.985 | 9.002 | 15,730 | -0.02(-0.27%) |
Jul 09, 2019 | 8.951 | 9.036 | 8.951 | 9.027 | 23,707 | +0.06(+0.66%) |
Jul 08, 2019 | 9.011 | 9.037 | 8.960 | 8.968 | 21,456 | -0.09(-0.98%) |
Jul 05, 2019 | 9.011 | 9.057 | 9.011 | 9.056 | 2,915 | +0.05(+0.58%) |
Jul 03, 2019 | 8.976 | 9.004 | 8.942 | 9.004 | 3,499 | +0.06(+0.69%) |
Jul 02, 2019 | 8.994 | 9.035 | 8.942 | 8.942 | 7,342 | -0.06(-0.67%) |
Jul 01, 2019 | 8.994 | 9.004 | 8.940 | 9.002 | 18,384 | +0.07(+0.76%) |
Jun 28, 2019 | 8.985 | 9.071 | 8.934 | 8.934 | 3,382 | -0.05(-0.56%) |
Jun 27, 2019 | 9.054 | 9.054 | 8.959 | 8.985 | 21,130 | -0.02(-0.19%) |
Jun 26, 2019 | 8.976 | 9.087 | 8.967 | 9.002 | 43,503 | +0.02(+0.25%) |
Jun 25, 2019 | 8.925 | 9.005 | 8.925 | 8.980 | 11,122 | +0.02(+0.23%) |
Jun 24, 2019 | 9.139 | 9.139 | 8.959 | 8.959 | 111,802 | +0.09(+0.97%) |
Jun 21, 2019 | 8.848 | 8.886 | 8.848 | 8.874 | 12,130 | +0.02(+0.19%) |
Jun 20, 2019 | 8.814 | 8.874 | 8.814 | 8.856 | 18,094 | +0.03(+0.39%) |
Jun 19, 2019 | 8.797 | 8.831 | 8.771 | 8.822 | 31,685 | -0.02(-0.20%) |
Jun 18, 2019 | 8.805 | 8.839 | 8.796 | 8.839 | 30,019 | +0.03(+0.29%) |
Jun 17, 2019 | 8.831 | 8.848 | 8.805 | 8.814 | 5,375 | -0.03(-0.29%) |
Jun 14, 2019 | 8.805 | 8.848 | 8.796 | 8.839 | 15,512 | +0.01(+0.10%) |
Jun 13, 2019 | 8.822 | 8.831 | 8.822 | 8.831 | 5,833 | +0.01(+0.16%) |
Jun 12, 2019 | 8.817 | 8.825 | 8.782 | 8.817 | 12,864 | +0.03(+0.29%) |
Jun 11, 2019 | 8.799 | 8.807 | 8.791 | 8.791 | 5,740 | -0.03(-0.34%) |
Jun 10, 2019 | 8.808 | 8.821 | 8.799 | 8.821 | 7,717 | +0.01(+0.14%) |
Jun 07, 2019 | 8.799 | 8.859 | 8.799 | 8.808 | 4,560 | +0.02(+0.19%) |
Jun 06, 2019 | 8.817 | 8.851 | 8.791 | 8.791 | 24,650 | -0.04(-0.48%) |
Jun 05, 2019 | 8.808 | 8.902 | 8.808 | 8.834 | 24,164 | +0.03(+0.39%) |
Jun 04, 2019 | 8.894 | 8.894 | 8.799 | 8.799 | 37,018 | -0.06(-0.68%) |