Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.280 | 8.385 | 8.108 | 8.261 | 562,977 | -0.05(-0.57%) |
Sep 27, 2019 | 8.327 | 8.604 | 8.051 | 8.308 | 414,830 | -0.11(-1.36%) |
Sep 26, 2019 | 8.566 | 8.585 | 8.232 | 8.423 | 306,218 | -0.26(-2.97%) |
Sep 25, 2019 | 8.451 | 8.690 | 8.361 | 8.680 | 329,682 | +0.24(+2.82%) |
Sep 24, 2019 | 8.652 | 8.699 | 8.299 | 8.442 | 375,442 | -0.27(-3.07%) |
Sep 23, 2019 | 8.518 | 8.719 | 8.451 | 8.709 | 204,405 | +0.10(+1.22%) |
Sep 20, 2019 | 8.490 | 8.633 | 8.451 | 8.604 | 497,230 | +0.10(+1.23%) |
Sep 19, 2019 | 8.680 | 8.776 | 8.413 | 8.499 | 342,164 | -0.08(-0.89%) |
Sep 18, 2019 | 8.566 | 8.757 | 8.423 | 8.575 | 433,215 | -0.10(-1.10%) |
Sep 17, 2019 | 8.881 | 8.928 | 8.480 | 8.671 | 347,526 | -0.28(-3.09%) |
Sep 16, 2019 | 8.699 | 9.195 | 8.633 | 8.947 | 705,182 | +0.85(+10.48%) |
Sep 13, 2019 | 7.898 | 8.108 | 7.746 | 8.098 | 1,084,303 | +0.31(+3.92%) |
Sep 12, 2019 | 7.784 | 7.974 | 7.459 | 7.793 | 914,860 | -0.14(-1.80%) |
Sep 11, 2019 | 8.251 | 8.289 | 7.855 | 7.936 | 660,448 | -0.18(-2.23%) |
Sep 10, 2019 | 8.213 | 8.346 | 8.094 | 8.118 | 792,461 | -0.01(-0.12%) |
Sep 09, 2019 | 7.946 | 8.270 | 7.912 | 8.127 | 498,413 | +0.26(+3.27%) |
Sep 06, 2019 | 7.994 | 8.098 | 7.850 | 7.870 | 295,947 | -0.19(-2.37%) |
Sep 05, 2019 | 7.917 | 8.203 | 7.889 | 8.060 | 523,706 | +0.26(+3.30%) |
Sep 04, 2019 | 7.917 | 7.927 | 7.760 | 7.803 | 368,389 | +0.04(+0.49%) |
Sep 03, 2019 | 7.631 | 7.831 | 7.478 | 7.765 | 479,860 | -0.02(-0.24%) |
Aug 30, 2019 | 7.870 | 7.955 | 7.722 | 7.784 | 375,727 | -0.01(-0.12%) |
Aug 29, 2019 | 7.803 | 7.974 | 7.498 | 7.793 | 555,232 | +0.11(+1.49%) |
Aug 28, 2019 | 7.526 | 7.870 | 7.517 | 7.679 | 881,653 | +0.20(+2.68%) |
Aug 27, 2019 | 7.602 | 7.726 | 7.440 | 7.478 | 721,260 | -0.02(-0.25%) |
Aug 26, 2019 | 7.641 | 7.736 | 7.478 | 7.498 | 631,940 | -0.06(-0.76%) |
Aug 23, 2019 | 7.955 | 8.118 | 7.440 | 7.555 | 697,883 | -0.57(-7.04%) |
Aug 22, 2019 | 8.299 | 8.404 | 8.108 | 8.127 | 230,495 | -0.09(-1.05%) |
Aug 21, 2019 | 8.366 | 8.432 | 8.194 | 8.213 | 348,508 | -0.03(-0.35%) |
Aug 20, 2019 | 8.156 | 8.327 | 8.089 | 8.242 | 257,663 | +0.04(+0.47%) |
Aug 19, 2019 | 8.222 | 8.366 | 8.022 | 8.203 | 409,493 | +0.17(+2.14%) |
Aug 16, 2019 | 7.726 | 8.098 | 7.726 | 8.032 | 819,386 | +0.37(+4.86%) |
Aug 15, 2019 | 7.602 | 7.726 | 7.469 | 7.660 | 327,458 | -0.02(-0.25%) |
Aug 14, 2019 | 7.908 | 7.908 | 7.560 | 7.679 | 416,167 | -0.48(-5.85%) |
Aug 13, 2019 | 8.051 | 8.370 | 7.984 | 8.156 | 492,044 | +0.08(+0.94%) |
Aug 12, 2019 | 8.032 | 8.194 | 7.974 | 8.079 | 268,106 | +0.00(+0.00%) |
Aug 09, 2019 | 8.137 | 8.137 | 7.850 | 8.079 | 484,440 | -0.05(-0.59%) |
Aug 08, 2019 | 7.984 | 8.127 | 7.812 | 8.127 | 728,000 | +0.12(+1.55%) |
Aug 07, 2019 | 7.354 | 8.199 | 7.354 | 8.003 | 616,982 | -0.19(-2.33%) |
Aug 06, 2019 | 8.375 | 8.480 | 8.051 | 8.194 | 348,719 | -0.15(-1.83%) |
Aug 05, 2019 | 8.518 | 8.614 | 8.308 | 8.346 | 378,422 | -0.38(-4.37%) |
Aug 02, 2019 | 8.699 | 8.833 | 8.518 | 8.728 | 357,485 | +0.01(+0.11%) |
Aug 01, 2019 | 9.463 | 9.539 | 8.699 | 8.719 | 393,861 | -0.98(-10.13%) |
Jul 31, 2019 | 9.663 | 10.02 | 9.648 | 9.701 | 340,969 | +0.13(+1.40%) |
Jul 30, 2019 | 8.957 | 9.672 | 8.862 | 9.567 | 460,065 | +0.54(+6.03%) |
Jul 29, 2019 | 9.339 | 9.339 | 8.857 | 9.024 | 283,887 | -0.31(-3.27%) |
Jul 26, 2019 | 9.386 | 9.482 | 9.157 | 9.329 | 284,940 | -0.10(-1.01%) |
Jul 25, 2019 | 9.815 | 9.815 | 9.377 | 9.424 | 237,359 | -0.39(-3.98%) |
Jul 24, 2019 | 9.520 | 9.968 | 9.520 | 9.815 | 393,342 | +0.26(+2.69%) |
Jul 23, 2019 | 9.539 | 9.663 | 9.443 | 9.558 | 587,546 | +0.03(+0.30%) |
Jul 22, 2019 | 9.300 | 9.596 | 9.281 | 9.529 | 347,901 | +0.25(+2.67%) |
Jul 19, 2019 | 9.071 | 9.358 | 9.005 | 9.281 | 386,420 | +0.20(+2.21%) |
Jul 18, 2019 | 9.291 | 9.291 | 9.014 | 9.081 | 653,586 | -0.31(-3.35%) |
Jul 17, 2019 | 9.911 | 9.949 | 9.377 | 9.396 | 350,978 | -0.53(-5.38%) |
Jul 16, 2019 | 10.32 | 10.50 | 9.873 | 9.930 | 428,541 | -0.44(-4.23%) |
Jul 15, 2019 | 10.53 | 10.61 | 10.14 | 10.37 | 466,031 | -0.13(-1.27%) |
Jul 12, 2019 | 10.44 | 10.70 | 10.42 | 10.50 | 453,514 | +0.13(+1.29%) |
Jul 11, 2019 | 10.42 | 10.56 | 10.27 | 10.37 | 298,967 | -0.04(-0.37%) |
Jul 10, 2019 | 10.24 | 10.74 | 10.20 | 10.41 | 1,207,794 | +0.28(+2.73%) |
Jul 09, 2019 | 10.37 | 10.37 | 10.09 | 10.13 | 290,827 | -0.25(-2.39%) |
Jul 08, 2019 | 10.13 | 10.45 | 10.00 | 10.38 | 434,582 | +0.22(+2.16%) |
Jul 05, 2019 | 10.10 | 10.28 | 9.863 | 10.16 | 507,084 | +0.00(+0.00%) |
Jul 03, 2019 | 10.18 | 10.28 | 10.07 | 10.16 | 321,213 | +0.05(+0.47%) |
Jul 02, 2019 | 11.27 | 11.27 | 10.01 | 10.11 | 772,590 | -1.23(-10.85%) |