Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.323 | 8.392 | 8.218 | 8.282 | 93,470 | -0.05(-0.57%) |
Oct 30, 2019 | 8.241 | 8.365 | 8.141 | 8.329 | 111,660 | +0.18(+2.17%) |
Oct 29, 2019 | 8.070 | 8.394 | 8.070 | 8.153 | 224,811 | +0.06(+0.73%) |
Oct 28, 2019 | 8.111 | 8.196 | 8.020 | 8.094 | 152,764 | +0.04(+0.51%) |
Oct 25, 2019 | 8.123 | 8.164 | 7.970 | 8.052 | 58,397 | -0.09(-1.09%) |
Oct 24, 2019 | 8.206 | 8.241 | 8.100 | 8.141 | 136,956 | -0.02(-0.22%) |
Oct 23, 2019 | 8.164 | 8.209 | 8.147 | 8.159 | 184,141 | -0.01(-0.07%) |
Oct 22, 2019 | 8.070 | 8.235 | 8.064 | 8.164 | 418,675 | +0.04(+0.51%) |
Oct 21, 2019 | 8.070 | 8.229 | 8.047 | 8.123 | 77,643 | -0.06(-0.72%) |
Oct 18, 2019 | 8.147 | 8.182 | 8.011 | 8.182 | 147,352 | +0.09(+1.17%) |
Oct 17, 2019 | 8.247 | 8.247 | 8.035 | 8.088 | 105,515 | -0.15(-1.79%) |
Oct 16, 2019 | 8.394 | 8.512 | 8.182 | 8.235 | 121,834 | -0.18(-2.10%) |
Oct 15, 2019 | 8.300 | 8.499 | 8.288 | 8.412 | 90,061 | +0.05(+0.63%) |
Oct 14, 2019 | 8.618 | 8.618 | 8.347 | 8.359 | 68,149 | -0.28(-3.21%) |
Oct 11, 2019 | 8.382 | 8.659 | 8.382 | 8.636 | 128,169 | +0.19(+2.30%) |
Oct 10, 2019 | 8.347 | 8.453 | 8.288 | 8.441 | 25,832 | +0.10(+1.20%) |
Oct 09, 2019 | 8.488 | 8.530 | 8.341 | 8.341 | 56,017 | -0.10(-1.19%) |
Oct 08, 2019 | 8.429 | 8.571 | 8.319 | 8.441 | 67,303 | -0.04(-0.42%) |
Oct 07, 2019 | 8.400 | 8.530 | 8.394 | 8.477 | 49,510 | +0.04(+0.42%) |
Oct 04, 2019 | 8.147 | 8.571 | 8.147 | 8.441 | 123,925 | +0.32(+3.99%) |
Oct 03, 2019 | 8.170 | 8.247 | 7.952 | 8.117 | 105,131 | -0.05(-0.58%) |
Oct 02, 2019 | 8.424 | 8.468 | 8.105 | 8.164 | 86,945 | -0.28(-3.28%) |
Oct 01, 2019 | 8.677 | 8.677 | 8.441 | 8.441 | 51,524 | -0.22(-2.58%) |
Sep 30, 2019 | 8.594 | 8.689 | 8.482 | 8.665 | 83,432 | +0.05(+0.62%) |
Sep 27, 2019 | 8.789 | 8.836 | 8.541 | 8.612 | 85,729 | -0.08(-0.88%) |
Sep 26, 2019 | 8.600 | 8.712 | 8.586 | 8.689 | 102,418 | +0.09(+1.03%) |
Sep 25, 2019 | 8.541 | 8.753 | 8.541 | 8.600 | 59,930 | +0.00(+0.00%) |
Sep 24, 2019 | 8.577 | 8.683 | 8.453 | 8.600 | 63,467 | +0.03(+0.34%) |
Sep 23, 2019 | 8.659 | 8.852 | 8.462 | 8.571 | 40,941 | -0.11(-1.22%) |
Sep 20, 2019 | 8.606 | 8.700 | 8.553 | 8.677 | 35,989 | +0.07(+0.82%) |
Sep 19, 2019 | 8.731 | 8.741 | 8.447 | 8.606 | 90,623 | -0.05(-0.61%) |
Sep 18, 2019 | 8.683 | 8.733 | 8.541 | 8.659 | 63,562 | -0.02(-0.27%) |
Sep 17, 2019 | 9.001 | 9.171 | 8.683 | 8.683 | 73,515 | -0.42(-4.66%) |
Sep 16, 2019 | 8.653 | 9.225 | 8.653 | 9.107 | 128,152 | +0.68(+8.11%) |
Sep 13, 2019 | 8.412 | 8.676 | 8.318 | 8.424 | 90,143 | -0.07(-0.83%) |
Sep 12, 2019 | 8.565 | 8.565 | 8.276 | 8.494 | 109,823 | -0.07(-0.83%) |
Sep 11, 2019 | 8.594 | 8.761 | 8.541 | 8.565 | 177,633 | -0.01(-0.14%) |
Sep 10, 2019 | 8.659 | 8.894 | 8.394 | 8.577 | 126,540 | -0.10(-1.15%) |
Sep 09, 2019 | 8.730 | 8.954 | 8.600 | 8.677 | 56,070 | -0.11(-1.21%) |
Sep 06, 2019 | 8.759 | 8.862 | 8.659 | 8.783 | 34,461 | +0.05(+0.54%) |
Sep 05, 2019 | 8.907 | 8.954 | 8.724 | 8.736 | 54,705 | -0.22(-2.43%) |
Sep 04, 2019 | 8.795 | 9.036 | 8.762 | 8.954 | 26,102 | +0.21(+2.43%) |
Sep 03, 2019 | 8.942 | 9.052 | 8.689 | 8.742 | 38,518 | -0.28(-3.13%) |
Aug 30, 2019 | 8.913 | 9.024 | 8.830 | 9.024 | 34,631 | +0.16(+1.79%) |
Aug 29, 2019 | 8.901 | 9.030 | 8.836 | 8.865 | 37,658 | +0.01(+0.07%) |
Aug 28, 2019 | 8.606 | 8.930 | 8.606 | 8.859 | 37,045 | +0.24(+2.80%) |
Aug 27, 2019 | 8.630 | 8.671 | 8.466 | 8.618 | 65,553 | +0.02(+0.21%) |
Aug 26, 2019 | 8.606 | 8.730 | 8.541 | 8.600 | 58,384 | +0.03(+0.34%) |
Aug 23, 2019 | 8.689 | 8.905 | 8.541 | 8.571 | 77,920 | -0.20(-2.28%) |
Aug 22, 2019 | 8.930 | 8.941 | 8.748 | 8.771 | 32,784 | -0.15(-1.65%) |
Aug 21, 2019 | 8.936 | 9.125 | 8.777 | 8.918 | 43,557 | -0.01(-0.13%) |
Aug 20, 2019 | 9.030 | 9.104 | 8.836 | 8.930 | 36,074 | +0.04(+0.40%) |
Aug 19, 2019 | 8.612 | 8.954 | 8.612 | 8.895 | 97,331 | +0.23(+2.65%) |
Aug 16, 2019 | 8.524 | 8.783 | 8.482 | 8.665 | 80,976 | +0.18(+2.08%) |
Aug 15, 2019 | 8.435 | 8.541 | 8.376 | 8.488 | 92,316 | -0.05(-0.55%) |
Aug 14, 2019 | 8.488 | 8.541 | 8.276 | 8.536 | 65,465 | -0.05(-0.62%) |
Aug 13, 2019 | 8.700 | 8.706 | 8.406 | 8.589 | 81,940 | -0.13(-1.49%) |
Aug 12, 2019 | 8.742 | 8.777 | 8.571 | 8.718 | 102,070 | +0.14(+1.58%) |
Aug 09, 2019 | 8.547 | 8.740 | 8.447 | 8.583 | 84,031 | +0.02(+0.21%) |
Aug 08, 2019 | 8.253 | 8.683 | 8.253 | 8.565 | 192,619 | +0.41(+4.98%) |
Aug 07, 2019 | 8.011 | 8.378 | 7.752 | 8.159 | 187,484 | +0.01(+0.07%) |
Aug 06, 2019 | 8.335 | 8.542 | 7.994 | 8.153 | 162,193 | -0.10(-1.21%) |
Aug 05, 2019 | 8.695 | 8.918 | 8.170 | 8.253 | 211,011 | -0.68(-7.65%) |
Aug 02, 2019 | 9.130 | 9.142 | 8.783 | 8.936 | 124,774 | +0.03(+0.33%) |