Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.850 | 8.885 | 8.767 | 8.767 | 116,125 | -0.08(-0.94%) |
Oct 30, 2019 | 8.707 | 8.856 | 8.707 | 8.850 | 148,148 | +0.12(+1.43%) |
Oct 29, 2019 | 8.767 | 8.796 | 8.701 | 8.725 | 344,598 | -0.02(-0.27%) |
Oct 28, 2019 | 8.719 | 8.778 | 8.707 | 8.749 | 90,000 | +0.04(+0.48%) |
Oct 25, 2019 | 8.713 | 8.772 | 8.689 | 8.707 | 157,485 | -0.05(-0.54%) |
Oct 24, 2019 | 8.772 | 8.808 | 8.703 | 8.755 | 134,360 | -0.02(-0.20%) |
Oct 23, 2019 | 8.689 | 8.808 | 8.689 | 8.772 | 169,942 | +0.08(+0.89%) |
Oct 22, 2019 | 8.689 | 8.761 | 8.678 | 8.695 | 130,377 | +0.00(+0.00%) |
Oct 21, 2019 | 8.594 | 8.725 | 8.594 | 8.695 | 112,186 | +0.12(+1.39%) |
Oct 18, 2019 | 8.630 | 8.660 | 8.528 | 8.576 | 189,621 | -0.01(-0.14%) |
Oct 17, 2019 | 8.535 | 8.630 | 8.529 | 8.588 | 158,153 | +0.05(+0.63%) |
Oct 16, 2019 | 8.564 | 8.564 | 8.529 | 8.535 | 113,846 | +0.00(+0.00%) |
Oct 15, 2019 | 8.398 | 8.553 | 8.398 | 8.535 | 187,971 | +0.11(+1.34%) |
Oct 14, 2019 | 8.612 | 8.612 | 8.404 | 8.422 | 245,538 | -0.18(-2.14%) |
Oct 11, 2019 | 8.594 | 8.642 | 8.541 | 8.606 | 442,338 | -0.05(-0.55%) |
Oct 10, 2019 | 8.576 | 8.683 | 8.576 | 8.654 | 155,390 | +0.08(+0.97%) |
Oct 09, 2019 | 8.600 | 8.642 | 8.570 | 8.570 | 87,998 | +0.01(+0.14%) |
Oct 08, 2019 | 8.606 | 8.642 | 8.559 | 8.559 | 91,095 | -0.07(-0.76%) |
Oct 07, 2019 | 8.559 | 8.648 | 8.523 | 8.624 | 90,481 | +0.02(+0.28%) |
Oct 04, 2019 | 8.517 | 8.636 | 8.517 | 8.600 | 96,577 | +0.08(+0.91%) |
Oct 03, 2019 | 8.523 | 8.606 | 8.469 | 8.523 | 161,704 | -0.01(-0.14%) |
Oct 02, 2019 | 8.642 | 8.660 | 8.481 | 8.535 | 199,984 | -0.12(-1.44%) |
Oct 01, 2019 | 8.814 | 8.908 | 8.630 | 8.660 | 134,333 | -0.15(-1.75%) |
Sep 30, 2019 | 8.862 | 8.874 | 8.767 | 8.814 | 99,427 | -0.05(-0.54%) |
Sep 27, 2019 | 8.969 | 8.998 | 8.826 | 8.862 | 144,866 | -0.11(-1.19%) |
Sep 26, 2019 | 8.986 | 9.034 | 8.957 | 8.969 | 136,562 | -0.01(-0.07%) |
Sep 25, 2019 | 9.016 | 9.093 | 8.915 | 8.975 | 146,622 | -0.05(-0.53%) |
Sep 24, 2019 | 9.076 | 9.147 | 8.980 | 9.022 | 92,143 | -0.07(-0.72%) |
Sep 23, 2019 | 9.147 | 9.218 | 9.052 | 9.087 | 245,764 | -0.05(-0.52%) |
Sep 20, 2019 | 9.105 | 9.147 | 9.040 | 9.135 | 140,996 | +0.09(+0.99%) |
Sep 19, 2019 | 9.022 | 9.070 | 8.980 | 9.046 | 177,520 | +0.04(+0.40%) |
Sep 18, 2019 | 8.915 | 9.010 | 8.897 | 9.010 | 151,789 | +0.10(+1.07%) |
Sep 17, 2019 | 8.879 | 8.957 | 8.850 | 8.915 | 132,677 | +0.03(+0.33%) |
Sep 16, 2019 | 8.879 | 8.969 | 8.808 | 8.885 | 185,184 | +0.03(+0.34%) |
Sep 13, 2019 | 8.885 | 8.921 | 8.832 | 8.856 | 124,675 | +0.04(+0.40%) |
Sep 12, 2019 | 8.874 | 8.891 | 8.761 | 8.820 | 161,171 | -0.05(-0.54%) |
Sep 11, 2019 | 8.826 | 8.891 | 8.808 | 8.868 | 108,632 | +0.06(+0.67%) |
Sep 10, 2019 | 8.767 | 8.856 | 8.743 | 8.808 | 146,404 | +0.01(+0.07%) |
Sep 09, 2019 | 8.755 | 8.826 | 8.743 | 8.802 | 97,386 | +0.07(+0.75%) |
Sep 06, 2019 | 8.826 | 8.826 | 8.719 | 8.737 | 112,056 | -0.03(-0.34%) |
Sep 05, 2019 | 8.767 | 8.856 | 8.755 | 8.767 | 217,576 | +0.02(+0.27%) |
Sep 04, 2019 | 8.801 | 8.830 | 8.696 | 8.743 | 227,506 | -0.03(-0.33%) |
Sep 03, 2019 | 8.766 | 8.835 | 8.760 | 8.772 | 236,899 | +0.01(+0.07%) |
Aug 30, 2019 | 8.737 | 8.806 | 8.679 | 8.766 | 292,405 | +0.07(+0.80%) |
Aug 29, 2019 | 8.673 | 8.737 | 8.614 | 8.696 | 167,372 | +0.06(+0.74%) |
Aug 28, 2019 | 8.592 | 8.650 | 8.575 | 8.633 | 157,705 | +0.05(+0.61%) |
Aug 27, 2019 | 8.708 | 8.806 | 8.581 | 8.581 | 133,103 | -0.08(-0.94%) |
Aug 26, 2019 | 8.586 | 8.685 | 8.586 | 8.662 | 131,872 | +0.09(+1.01%) |
Aug 23, 2019 | 8.656 | 8.720 | 8.557 | 8.575 | 97,410 | -0.06(-0.74%) |
Aug 22, 2019 | 8.656 | 8.754 | 8.604 | 8.639 | 117,975 | -0.01(-0.07%) |
Aug 21, 2019 | 8.702 | 8.714 | 8.540 | 8.644 | 180,833 | -0.02(-0.27%) |
Aug 20, 2019 | 8.615 | 8.749 | 8.604 | 8.668 | 196,498 | +0.07(+0.81%) |
Aug 19, 2019 | 8.557 | 8.656 | 8.517 | 8.598 | 174,741 | +0.09(+1.09%) |
Aug 16, 2019 | 8.436 | 8.517 | 8.436 | 8.505 | 110,537 | +0.12(+1.38%) |
Aug 15, 2019 | 8.447 | 8.540 | 8.327 | 8.390 | 146,675 | -0.06(-0.75%) |
Aug 14, 2019 | 8.476 | 8.500 | 8.337 | 8.453 | 228,018 | -0.08(-0.95%) |
Aug 13, 2019 | 8.529 | 8.668 | 8.494 | 8.534 | 228,253 | -0.04(-0.47%) |
Aug 12, 2019 | 8.447 | 8.627 | 8.447 | 8.575 | 238,963 | +0.06(+0.75%) |
Aug 09, 2019 | 8.557 | 8.569 | 8.436 | 8.511 | 141,798 | -0.02(-0.20%) |
Aug 08, 2019 | 8.488 | 8.557 | 8.204 | 8.529 | 264,722 | +0.06(+0.68%) |
Aug 07, 2019 | 8.401 | 8.523 | 8.256 | 8.471 | 213,472 | +0.03(+0.41%) |
Aug 06, 2019 | 8.471 | 8.668 | 8.332 | 8.436 | 317,312 | -0.03(-0.41%) |
Aug 05, 2019 | 8.691 | 8.717 | 8.401 | 8.471 | 623,990 | -0.35(-3.94%) |
Aug 02, 2019 | 9.189 | 9.245 | 8.552 | 8.818 | 743,189 | -0.53(-5.64%) |