Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.445 | 9.565 | 9.432 | 9.529 | 627,316 | +0.13(+1.35%) |
Aug 29, 2019 | 9.367 | 9.452 | 9.350 | 9.403 | 1,041,946 | +0.07(+0.75%) |
Aug 28, 2019 | 9.382 | 9.445 | 9.304 | 9.332 | 1,015,215 | -0.06(-0.67%) |
Aug 27, 2019 | 9.452 | 9.494 | 9.382 | 9.396 | 786,653 | -0.04(-0.37%) |
Aug 26, 2019 | 9.396 | 9.473 | 9.367 | 9.431 | 726,548 | +0.07(+0.75%) |
Aug 23, 2019 | 9.515 | 9.600 | 9.346 | 9.360 | 753,916 | -0.17(-1.77%) |
Aug 22, 2019 | 9.494 | 9.606 | 9.470 | 9.529 | 677,697 | +0.06(+0.59%) |
Aug 21, 2019 | 9.431 | 9.494 | 9.389 | 9.473 | 1,681,895 | +0.04(+0.37%) |
Aug 20, 2019 | 9.565 | 9.593 | 9.396 | 9.438 | 607,436 | -0.07(-0.74%) |
Aug 19, 2019 | 9.220 | 9.522 | 9.199 | 9.508 | 3,761,110 | +0.29(+3.13%) |
Aug 16, 2019 | 9.156 | 9.311 | 9.156 | 9.220 | 1,246,533 | +0.03(+0.31%) |
Aug 15, 2019 | 9.149 | 9.248 | 9.093 | 9.192 | 576,065 | +0.06(+0.69%) |
Aug 14, 2019 | 9.149 | 9.177 | 9.093 | 9.128 | 752,502 | -0.08(-0.84%) |
Aug 13, 2019 | 9.163 | 9.262 | 9.107 | 9.206 | 753,998 | +0.04(+0.38%) |
Aug 12, 2019 | 9.058 | 9.255 | 9.044 | 9.170 | 1,055,538 | +0.08(+0.85%) |
Aug 09, 2019 | 9.058 | 9.142 | 9.018 | 9.093 | 1,085,122 | +0.04(+0.47%) |
Aug 08, 2019 | 8.945 | 9.086 | 8.910 | 9.051 | 972,795 | +0.11(+1.26%) |
Aug 07, 2019 | 8.847 | 8.973 | 8.804 | 8.938 | 1,632,278 | +0.05(+0.55%) |
Aug 06, 2019 | 8.826 | 8.931 | 8.804 | 8.889 | 575,863 | +0.06(+0.64%) |
Aug 05, 2019 | 8.910 | 8.945 | 8.692 | 8.833 | 551,211 | -0.07(-0.79%) |
Aug 02, 2019 | 8.945 | 8.994 | 8.847 | 8.903 | 569,628 | -0.01(-0.16%) |
Aug 01, 2019 | 8.875 | 9.079 | 8.748 | 8.917 | 705,764 | +0.20(+2.34%) |
Jul 31, 2019 | 8.727 | 8.850 | 8.692 | 8.713 | 318,337 | -0.03(-0.32%) |
Jul 30, 2019 | 8.671 | 8.741 | 8.664 | 8.741 | 301,764 | +0.08(+0.98%) |
Jul 29, 2019 | 8.643 | 8.720 | 8.607 | 8.657 | 281,421 | +0.01(+0.16%) |
Jul 26, 2019 | 8.558 | 8.678 | 8.523 | 8.643 | 289,574 | +0.08(+0.99%) |
Jul 25, 2019 | 8.657 | 8.681 | 8.558 | 8.558 | 192,277 | -0.08(-0.98%) |
Jul 24, 2019 | 8.523 | 8.657 | 8.502 | 8.643 | 266,588 | +0.10(+1.15%) |
Jul 23, 2019 | 8.453 | 8.565 | 8.417 | 8.544 | 239,579 | +0.11(+1.25%) |
Jul 22, 2019 | 8.453 | 8.509 | 8.424 | 8.438 | 146,776 | -0.01(-0.08%) |
Jul 19, 2019 | 8.530 | 8.565 | 8.445 | 8.445 | 180,877 | -0.11(-1.23%) |
Jul 18, 2019 | 8.565 | 8.600 | 8.430 | 8.551 | 182,893 | -0.03(-0.33%) |
Jul 17, 2019 | 8.516 | 8.586 | 8.467 | 8.579 | 168,174 | +0.06(+0.66%) |
Jul 16, 2019 | 8.474 | 8.576 | 8.474 | 8.523 | 186,329 | +0.03(+0.33%) |
Jul 15, 2019 | 8.488 | 8.502 | 8.424 | 8.495 | 154,815 | +0.03(+0.33%) |
Jul 12, 2019 | 8.453 | 8.523 | 8.424 | 8.467 | 233,591 | +0.01(+0.17%) |
Jul 11, 2019 | 8.551 | 8.572 | 8.417 | 8.453 | 293,554 | -0.10(-1.15%) |
Jul 10, 2019 | 8.600 | 8.657 | 8.509 | 8.551 | 508,262 | -0.05(-0.53%) |
Jul 09, 2019 | 8.555 | 8.611 | 8.486 | 8.597 | 376,629 | +0.05(+0.57%) |
Jul 08, 2019 | 8.583 | 8.604 | 8.528 | 8.548 | 212,577 | -0.03(-0.32%) |
Jul 05, 2019 | 8.548 | 8.590 | 8.438 | 8.576 | 306,731 | +0.03(+0.32%) |
Jul 03, 2019 | 8.576 | 8.576 | 8.514 | 8.548 | 186,239 | +0.00(+0.00%) |
Jul 02, 2019 | 8.459 | 8.576 | 8.424 | 8.548 | 256,931 | +0.10(+1.23%) |
Jul 01, 2019 | 8.390 | 8.459 | 8.252 | 8.445 | 267,562 | +0.17(+2.00%) |
Jun 28, 2019 | 8.231 | 8.362 | 8.224 | 8.279 | 696,444 | +0.03(+0.42%) |
Jun 27, 2019 | 8.120 | 8.245 | 8.100 | 8.245 | 304,555 | +0.12(+1.53%) |
Jun 26, 2019 | 8.286 | 8.314 | 8.113 | 8.120 | 190,515 | -0.18(-2.16%) |
Jun 25, 2019 | 8.355 | 8.424 | 8.286 | 8.300 | 189,395 | -0.07(-0.83%) |
Jun 24, 2019 | 8.597 | 8.597 | 8.321 | 8.369 | 272,185 | -0.18(-2.10%) |
Jun 21, 2019 | 8.624 | 8.624 | 8.535 | 8.548 | 325,557 | -0.12(-1.43%) |
Jun 20, 2019 | 8.631 | 8.700 | 8.611 | 8.673 | 200,913 | +0.04(+0.48%) |
Jun 19, 2019 | 8.604 | 8.666 | 8.500 | 8.631 | 216,110 | +0.04(+0.48%) |
Jun 18, 2019 | 8.569 | 8.618 | 8.514 | 8.590 | 230,772 | +0.05(+0.57%) |
Jun 17, 2019 | 8.473 | 8.542 | 8.431 | 8.542 | 159,046 | +0.06(+0.73%) |
Jun 14, 2019 | 8.521 | 8.521 | 8.452 | 8.479 | 195,798 | +0.01(+0.08%) |
Jun 13, 2019 | 8.403 | 8.490 | 8.403 | 8.473 | 230,472 | +0.08(+0.99%) |
Jun 12, 2019 | 8.307 | 8.403 | 8.307 | 8.390 | 246,178 | +0.05(+0.58%) |
Jun 11, 2019 | 8.265 | 8.355 | 8.217 | 8.341 | 332,982 | +0.08(+1.00%) |
Jun 10, 2019 | 8.286 | 8.286 | 8.196 | 8.258 | 198,000 | -0.01(-0.08%) |
Jun 07, 2019 | 8.231 | 8.279 | 8.210 | 8.265 | 327,730 | +0.06(+0.76%) |
Jun 06, 2019 | 8.203 | 8.258 | 8.093 | 8.203 | 198,814 | -0.03(-0.34%) |
Jun 05, 2019 | 8.148 | 8.231 | 8.093 | 8.231 | 180,195 | +0.10(+1.19%) |
Jun 04, 2019 | 8.113 | 8.176 | 8.003 | 8.134 | 169,345 | +0.03(+0.43%) |