Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.894 | 8.925 | 8.807 | 8.807 | 6,613 | -0.09(-0.98%) |
Sep 27, 2019 | 8.894 | 9.049 | 8.894 | 8.894 | 6,710 | -0.07(-0.79%) |
Sep 26, 2019 | 9.226 | 9.226 | 8.965 | 8.965 | 1,195 | +0.07(+0.80%) |
Sep 25, 2019 | 8.933 | 9.227 | 8.894 | 8.894 | 5,998 | -0.05(-0.53%) |
Sep 24, 2019 | 9.273 | 9.685 | 8.941 | 8.941 | 39,784 | -0.34(-3.66%) |
Sep 23, 2019 | 9.202 | 9.289 | 9.091 | 9.281 | 11,961 | -0.08(-0.84%) |
Sep 20, 2019 | 9.162 | 9.360 | 9.162 | 9.360 | 9,495 | +0.28(+3.04%) |
Sep 19, 2019 | 9.004 | 9.083 | 8.925 | 9.083 | 41,613 | +0.08(+0.88%) |
Sep 18, 2019 | 8.902 | 9.060 | 8.902 | 9.004 | 2,992 | +0.03(+0.35%) |
Sep 17, 2019 | 8.973 | 8.973 | 8.965 | 8.973 | 1,323 | -0.01(-0.14%) |
Sep 16, 2019 | 8.957 | 8.986 | 8.910 | 8.986 | 4,177 | +0.03(+0.32%) |
Sep 13, 2019 | 8.973 | 9.206 | 8.846 | 8.957 | 18,864 | -0.13(-1.39%) |
Sep 12, 2019 | 8.925 | 9.194 | 8.925 | 9.083 | 35,224 | +0.09(+0.97%) |
Sep 11, 2019 | 8.894 | 9.004 | 8.894 | 8.996 | 4,600 | +0.04(+0.44%) |
Sep 10, 2019 | 8.902 | 8.957 | 8.894 | 8.957 | 2,857 | -0.02(-0.19%) |
Sep 09, 2019 | 9.028 | 9.028 | 8.894 | 8.974 | 2,476 | +0.05(+0.61%) |
Sep 06, 2019 | 8.880 | 8.974 | 8.849 | 8.919 | 7,816 | +0.07(+0.81%) |
Sep 05, 2019 | 8.787 | 8.935 | 8.787 | 8.848 | 8,620 | +0.07(+0.82%) |
Sep 04, 2019 | 8.818 | 8.826 | 8.709 | 8.777 | 3,887 | -0.03(-0.38%) |
Sep 03, 2019 | 8.840 | 8.840 | 8.779 | 8.810 | 6,299 | -0.13(-1.40%) |
Aug 30, 2019 | 8.709 | 8.962 | 8.709 | 8.935 | 4,869 | +0.23(+2.69%) |
Aug 29, 2019 | 8.678 | 8.732 | 8.678 | 8.701 | 3,677 | +0.08(+0.90%) |
Aug 28, 2019 | 8.693 | 8.693 | 8.623 | 8.623 | 3,014 | +0.03(+0.36%) |
Aug 27, 2019 | 8.670 | 8.670 | 8.592 | 8.592 | 3,980 | -0.15(-1.76%) |
Aug 26, 2019 | 8.662 | 8.746 | 8.662 | 8.746 | 3,526 | -0.07(-0.82%) |
Aug 23, 2019 | 8.705 | 8.818 | 8.705 | 8.818 | 1,794 | +0.16(+1.80%) |
Aug 22, 2019 | 8.584 | 8.763 | 8.584 | 8.662 | 11,238 | -0.01(-0.09%) |
Aug 21, 2019 | 8.654 | 8.742 | 8.654 | 8.669 | 1,737 | -0.02(-0.23%) |
Aug 20, 2019 | 8.709 | 8.762 | 8.646 | 8.690 | 12,821 | -0.04(-0.49%) |
Aug 19, 2019 | 8.763 | 8.763 | 8.717 | 8.733 | 2,320 | -0.03(-0.35%) |
Aug 16, 2019 | 8.717 | 8.763 | 8.717 | 8.763 | 768 | +0.05(+0.52%) |
Aug 15, 2019 | 8.751 | 8.751 | 8.668 | 8.718 | 850 | -0.06(-0.65%) |
Aug 14, 2019 | 8.795 | 8.795 | 8.775 | 8.775 | 1,701 | -0.06(-0.63%) |
Aug 13, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 1,143 | -0.12(-1.29%) |
Aug 12, 2019 | 8.701 | 8.945 | 8.623 | 8.945 | 2,874 | +0.15(+1.75%) |
Aug 09, 2019 | 8.896 | 8.896 | 8.792 | 8.792 | 512 | +0.04(+0.50%) |
Aug 08, 2019 | 8.896 | 8.966 | 8.748 | 8.748 | 2,141 | -0.16(-1.75%) |
Aug 07, 2019 | 8.787 | 8.904 | 8.787 | 8.904 | 4,389 | +0.11(+1.24%) |
Aug 06, 2019 | 8.795 | 8.873 | 8.779 | 8.795 | 11,569 | -0.06(-0.67%) |
Aug 05, 2019 | 8.974 | 8.974 | 8.854 | 8.854 | 1,499 | -0.04(-0.48%) |
Aug 02, 2019 | 8.795 | 8.896 | 8.795 | 8.896 | 3,075 | +0.12(+1.33%) |
Aug 01, 2019 | 8.810 | 8.927 | 8.779 | 8.779 | 2,555 | -0.03(-0.35%) |
Jul 31, 2019 | 8.974 | 8.974 | 8.810 | 8.810 | 6,623 | -0.16(-1.83%) |
Jul 30, 2019 | 8.933 | 8.974 | 8.907 | 8.974 | 3,912 | +0.08(+0.88%) |
Jul 29, 2019 | 8.951 | 8.974 | 8.896 | 8.896 | 2,657 | +0.00(+0.00%) |
Jul 26, 2019 | 8.957 | 8.957 | 8.818 | 8.896 | 6,407 | -0.06(-0.68%) |
Jul 25, 2019 | 8.974 | 8.974 | 8.935 | 8.957 | 7,160 | -0.01(-0.10%) |
Jul 24, 2019 | 8.958 | 8.966 | 8.912 | 8.966 | 2,705 | +0.09(+1.05%) |
Jul 23, 2019 | 8.896 | 8.896 | 8.873 | 8.873 | 462 | -0.04(-0.41%) |
Jul 22, 2019 | 8.873 | 8.909 | 8.857 | 8.909 | 2,647 | +0.01(+0.16%) |
Jul 19, 2019 | 8.974 | 8.974 | 8.867 | 8.895 | 1,025 | +0.01(+0.07%) |
Jul 18, 2019 | 8.896 | 8.935 | 8.889 | 8.889 | 1,093 | -0.02(-0.19%) |
Jul 17, 2019 | 8.894 | 8.906 | 8.894 | 8.906 | 2,136 | +0.06(+0.64%) |
Jul 16, 2019 | 8.874 | 8.874 | 8.849 | 8.849 | 823 | -0.12(-1.39%) |
Jul 15, 2019 | 8.849 | 8.974 | 8.849 | 8.974 | 5,555 | +0.19(+2.13%) |
Jul 12, 2019 | 8.927 | 8.927 | 8.787 | 8.787 | 12,045 | -0.19(-2.09%) |
Jul 11, 2019 | 8.931 | 8.974 | 8.931 | 8.974 | 1,102 | +0.07(+0.79%) |
Jul 10, 2019 | 8.974 | 8.974 | 8.904 | 8.904 | 602 | +0.00(+0.00%) |
Jul 09, 2019 | 8.904 | 8.904 | 8.904 | 10 | +0.00(+0.00%) | |
Jul 08, 2019 | 8.974 | 8.974 | 8.904 | 8.904 | 4,729 | -0.07(-0.78%) |
Jul 05, 2019 | 8.919 | 8.974 | 8.919 | 8.974 | 6,663 | +0.05(+0.60%) |
Jul 03, 2019 | 8.923 | 8.926 | 8.896 | 8.920 | 1,281 | +0.01(+0.11%) |
Jul 02, 2019 | 8.865 | 8.929 | 8.857 | 8.911 | 2,997 | +0.00(+0.01%) |