Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.251 | 9.259 | 9.102 | 9.131 | 645,594 | -0.10(-1.05%) |
Aug 29, 2019 | 9.439 | 9.439 | 9.159 | 9.228 | 518,578 | -0.08(-0.86%) |
Aug 28, 2019 | 9.330 | 9.341 | 9.148 | 9.308 | 629,811 | +0.06(+0.66%) |
Aug 27, 2019 | 9.375 | 9.391 | 9.224 | 9.246 | 338,897 | -0.10(-1.07%) |
Aug 26, 2019 | 9.207 | 9.358 | 9.179 | 9.347 | 478,327 | +0.20(+2.13%) |
Aug 23, 2019 | 9.140 | 9.202 | 9.096 | 9.151 | 305,187 | -0.02(-0.18%) |
Aug 22, 2019 | 9.179 | 9.202 | 9.051 | 9.168 | 277,735 | +0.00(+0.00%) |
Aug 21, 2019 | 9.263 | 9.324 | 9.135 | 9.168 | 622,100 | -0.02(-0.24%) |
Aug 20, 2019 | 9.124 | 9.425 | 9.124 | 9.191 | 740,188 | +0.09(+0.98%) |
Aug 19, 2019 | 8.928 | 9.129 | 8.923 | 9.101 | 557,127 | +0.24(+2.71%) |
Aug 16, 2019 | 8.733 | 8.939 | 8.727 | 8.861 | 496,758 | +0.16(+1.86%) |
Aug 15, 2019 | 8.599 | 8.750 | 8.578 | 8.699 | 367,615 | +0.15(+1.70%) |
Aug 14, 2019 | 8.571 | 8.644 | 8.543 | 8.554 | 465,298 | -0.08(-0.90%) |
Aug 13, 2019 | 8.527 | 8.722 | 8.527 | 8.633 | 326,625 | +0.02(+0.19%) |
Aug 12, 2019 | 8.593 | 8.616 | 8.554 | 8.616 | 233,419 | -0.02(-0.26%) |
Aug 09, 2019 | 8.733 | 8.766 | 8.627 | 8.638 | 347,480 | -0.05(-0.58%) |
Aug 08, 2019 | 8.482 | 8.744 | 8.448 | 8.688 | 456,833 | +0.22(+2.64%) |
Aug 07, 2019 | 8.482 | 8.532 | 8.376 | 8.465 | 559,935 | -0.07(-0.78%) |
Aug 06, 2019 | 8.314 | 8.554 | 8.314 | 8.532 | 676,910 | +0.24(+2.89%) |
Aug 05, 2019 | 8.460 | 8.465 | 8.197 | 8.292 | 658,180 | -0.24(-2.81%) |
Aug 02, 2019 | 8.566 | 8.566 | 8.404 | 8.532 | 429,914 | -0.01(-0.13%) |
Aug 01, 2019 | 8.404 | 8.577 | 8.370 | 8.543 | 713,938 | +0.23(+2.75%) |
Jul 31, 2019 | 8.326 | 8.354 | 8.300 | 8.314 | 397,892 | -0.01(-0.13%) |
Jul 30, 2019 | 8.309 | 8.342 | 8.231 | 8.326 | 368,432 | +0.02(+0.27%) |
Jul 29, 2019 | 8.225 | 8.320 | 8.153 | 8.303 | 502,242 | +0.08(+0.95%) |
Jul 26, 2019 | 8.259 | 8.298 | 8.208 | 8.225 | 302,499 | -0.02(-0.27%) |
Jul 25, 2019 | 8.292 | 8.337 | 8.220 | 8.248 | 322,287 | -0.05(-0.61%) |
Jul 24, 2019 | 8.342 | 8.348 | 8.270 | 8.298 | 497,815 | -0.05(-0.60%) |
Jul 23, 2019 | 8.326 | 8.370 | 8.267 | 8.348 | 549,090 | +0.02(+0.27%) |
Jul 22, 2019 | 8.314 | 8.365 | 8.299 | 8.326 | 601,049 | +0.01(+0.13%) |
Jul 19, 2019 | 8.342 | 8.381 | 8.264 | 8.314 | 564,677 | +0.03(+0.34%) |
Jul 18, 2019 | 8.248 | 8.331 | 8.231 | 8.287 | 544,418 | +0.04(+0.47%) |
Jul 17, 2019 | 8.236 | 8.359 | 8.220 | 8.248 | 861,675 | +0.01(+0.14%) |
Jul 16, 2019 | 8.376 | 8.443 | 8.153 | 8.236 | 2,150,979 | -0.08(-1.01%) |
Jul 15, 2019 | 8.203 | 8.370 | 8.186 | 8.320 | 1,621,701 | +0.24(+2.97%) |
Jul 12, 2019 | 8.091 | 8.197 | 8.080 | 8.080 | 265,583 | -0.02(-0.21%) |
Jul 11, 2019 | 8.091 | 8.147 | 8.040 | 8.097 | 315,197 | +0.00(+0.00%) |
Jul 10, 2019 | 8.024 | 8.102 | 7.996 | 8.097 | 259,301 | +0.07(+0.90%) |
Jul 09, 2019 | 8.013 | 8.075 | 7.974 | 8.024 | 210,665 | -0.07(-0.83%) |
Jul 08, 2019 | 8.086 | 8.091 | 7.913 | 8.091 | 361,298 | +0.07(+0.90%) |
Jul 05, 2019 | 8.030 | 8.030 | 7.874 | 8.019 | 243,003 | +0.00(+0.00%) |
Jul 03, 2019 | 8.019 | 8.075 | 7.941 | 8.019 | 169,887 | +0.02(+0.21%) |
Jul 02, 2019 | 8.002 | 8.032 | 7.952 | 8.002 | 282,319 | +0.01(+0.07%) |
Jul 01, 2019 | 8.008 | 8.058 | 7.963 | 7.996 | 237,800 | +0.06(+0.70%) |
Jun 28, 2019 | 7.946 | 7.977 | 7.935 | 7.941 | 181,177 | +0.01(+0.14%) |
Jun 27, 2019 | 7.868 | 7.946 | 7.823 | 7.929 | 172,419 | +0.08(+1.07%) |
Jun 26, 2019 | 7.818 | 7.896 | 7.796 | 7.846 | 138,759 | +0.03(+0.43%) |
Jun 25, 2019 | 7.885 | 7.890 | 7.801 | 7.812 | 169,822 | -0.07(-0.85%) |
Jun 24, 2019 | 7.918 | 7.974 | 7.874 | 7.879 | 224,227 | -0.06(-0.77%) |
Jun 21, 2019 | 7.896 | 7.941 | 7.879 | 7.941 | 180,281 | +0.02(+0.28%) |
Jun 20, 2019 | 7.924 | 7.924 | 7.784 | 7.918 | 211,468 | +0.04(+0.57%) |
Jun 19, 2019 | 7.857 | 7.924 | 7.851 | 7.874 | 137,915 | +0.02(+0.21%) |
Jun 18, 2019 | 7.851 | 7.902 | 7.812 | 7.857 | 134,348 | +0.02(+0.28%) |
Jun 17, 2019 | 7.868 | 7.896 | 7.790 | 7.835 | 160,586 | -0.03(-0.43%) |
Jun 14, 2019 | 7.918 | 7.924 | 7.868 | 7.868 | 256,085 | +0.01(+0.07%) |
Jun 13, 2019 | 7.812 | 7.890 | 7.812 | 7.862 | 212,348 | +0.06(+0.79%) |
Jun 12, 2019 | 7.701 | 7.812 | 7.662 | 7.801 | 278,458 | +0.09(+1.23%) |
Jun 11, 2019 | 7.756 | 7.756 | 7.673 | 7.706 | 145,077 | +0.00(+0.00%) |
Jun 10, 2019 | 7.801 | 7.851 | 7.673 | 7.706 | 341,725 | -0.07(-0.93%) |
Jun 07, 2019 | 7.695 | 7.779 | 7.628 | 7.779 | 250,171 | +0.09(+1.23%) |
Jun 06, 2019 | 7.695 | 7.740 | 7.648 | 7.684 | 201,153 | -0.02(-0.22%) |
Jun 05, 2019 | 7.600 | 7.756 | 7.528 | 7.701 | 293,058 | +0.12(+1.62%) |
Jun 04, 2019 | 7.461 | 7.617 | 7.455 | 7.578 | 220,166 | +0.15(+2.03%) |