Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.081 | 8.096 | 7.978 | 8.008 | 851,322 | -0.13(-1.63%) |
Sep 27, 2019 | 7.927 | 8.180 | 7.927 | 8.140 | 1,274,280 | +0.22(+2.79%) |
Sep 26, 2019 | 7.883 | 7.978 | 7.820 | 7.919 | 857,582 | +0.07(+0.94%) |
Sep 25, 2019 | 7.669 | 7.864 | 7.625 | 7.846 | 1,449,108 | +0.07(+0.95%) |
Sep 24, 2019 | 7.728 | 7.809 | 7.596 | 7.772 | 1,829,807 | +0.11(+1.44%) |
Sep 23, 2019 | 7.691 | 7.710 | 7.596 | 7.662 | 1,383,229 | -0.13(-1.61%) |
Sep 20, 2019 | 7.838 | 7.879 | 7.728 | 7.787 | 1,026,359 | -0.05(-0.66%) |
Sep 19, 2019 | 8.052 | 8.074 | 7.820 | 7.838 | 750,157 | -0.15(-1.84%) |
Sep 18, 2019 | 8.074 | 8.081 | 7.912 | 7.986 | 820,051 | -0.03(-0.37%) |
Sep 17, 2019 | 7.890 | 8.044 | 7.861 | 8.015 | 713,029 | +0.08(+1.02%) |
Sep 16, 2019 | 7.941 | 7.993 | 7.890 | 7.934 | 1,688,372 | -0.16(-2.00%) |
Sep 13, 2019 | 8.044 | 8.210 | 7.982 | 8.096 | 1,124,004 | +0.07(+0.92%) |
Sep 12, 2019 | 8.081 | 8.081 | 7.945 | 8.022 | 546,447 | +0.01(+0.18%) |
Sep 11, 2019 | 8.059 | 8.103 | 7.978 | 8.008 | 514,783 | +0.01(+0.09%) |
Sep 10, 2019 | 7.949 | 8.088 | 7.905 | 8.000 | 975,967 | -0.07(-0.91%) |
Sep 09, 2019 | 7.949 | 8.120 | 7.949 | 8.074 | 1,179,024 | +0.17(+2.14%) |
Sep 06, 2019 | 7.897 | 8.015 | 7.868 | 7.905 | 1,657,244 | +0.20(+2.58%) |
Sep 05, 2019 | 7.633 | 7.802 | 7.618 | 7.706 | 1,293,244 | +0.26(+3.46%) |
Sep 04, 2019 | 7.397 | 7.482 | 7.302 | 7.449 | 1,032,732 | +0.19(+2.63%) |
Sep 03, 2019 | 7.375 | 7.478 | 7.243 | 7.258 | 739,070 | -0.28(-3.71%) |
Aug 30, 2019 | 7.566 | 7.588 | 7.471 | 7.537 | 741,992 | +0.08(+1.08%) |
Aug 29, 2019 | 7.353 | 7.508 | 7.309 | 7.456 | 926,231 | +0.19(+2.63%) |
Aug 28, 2019 | 7.162 | 7.338 | 7.118 | 7.265 | 1,090,235 | +0.07(+1.02%) |
Aug 27, 2019 | 7.280 | 7.346 | 7.118 | 7.191 | 1,829,299 | -0.04(-0.51%) |
Aug 26, 2019 | 7.294 | 7.353 | 7.162 | 7.228 | 1,019,343 | -0.02(-0.30%) |
Aug 23, 2019 | 7.508 | 7.603 | 7.229 | 7.250 | 1,700,218 | -0.29(-3.90%) |
Aug 22, 2019 | 7.611 | 7.695 | 7.519 | 7.544 | 1,274,058 | -0.11(-1.44%) |
Aug 21, 2019 | 7.743 | 7.743 | 7.596 | 7.655 | 915,332 | +0.07(+0.87%) |
Aug 20, 2019 | 7.574 | 7.699 | 7.522 | 7.588 | 1,172,291 | -0.02(-0.29%) |
Aug 19, 2019 | 7.838 | 7.846 | 7.511 | 7.611 | 1,421,216 | -0.19(-2.45%) |
Aug 16, 2019 | 7.809 | 7.905 | 7.706 | 7.802 | 1,097,213 | +0.03(+0.38%) |
Aug 15, 2019 | 7.706 | 7.838 | 7.640 | 7.772 | 999,907 | +0.13(+1.73%) |
Aug 14, 2019 | 7.794 | 7.868 | 7.592 | 7.640 | 1,001,964 | -0.43(-5.37%) |
Aug 13, 2019 | 7.912 | 8.184 | 7.853 | 8.074 | 1,507,733 | +0.08(+1.01%) |
Aug 12, 2019 | 7.861 | 8.030 | 7.758 | 7.993 | 1,148,690 | -0.18(-2.25%) |
Aug 09, 2019 | 8.213 | 8.272 | 8.140 | 8.177 | 770,279 | -0.12(-1.51%) |
Aug 08, 2019 | 8.228 | 8.397 | 8.191 | 8.302 | 1,652,408 | +0.32(+3.96%) |
Aug 07, 2019 | 7.787 | 8.022 | 7.750 | 7.986 | 1,366,564 | +0.15(+1.88%) |
Aug 06, 2019 | 7.868 | 7.919 | 7.691 | 7.838 | 1,674,315 | +0.14(+1.81%) |
Aug 05, 2019 | 7.699 | 7.802 | 7.662 | 7.699 | 1,534,038 | -0.31(-3.86%) |
Aug 02, 2019 | 8.103 | 8.125 | 7.912 | 8.008 | 1,053,695 | -0.11(-1.36%) |
Aug 01, 2019 | 8.316 | 8.478 | 8.111 | 8.118 | 1,540,291 | -0.18(-2.13%) |
Jul 31, 2019 | 8.552 | 8.552 | 8.221 | 8.294 | 1,720,027 | -0.21(-2.42%) |
Jul 30, 2019 | 8.603 | 8.680 | 8.497 | 8.500 | 2,028,598 | -0.26(-2.94%) |
Jul 29, 2019 | 8.750 | 8.772 | 8.640 | 8.758 | 716,099 | -0.05(-0.58%) |
Jul 26, 2019 | 8.794 | 8.868 | 8.691 | 8.809 | 1,677,915 | +0.09(+1.01%) |
Jul 25, 2019 | 8.875 | 8.875 | 8.662 | 8.721 | 1,574,089 | -0.21(-2.31%) |
Jul 24, 2019 | 9.103 | 9.191 | 8.883 | 8.927 | 1,254,649 | -0.12(-1.38%) |
Jul 23, 2019 | 9.280 | 9.294 | 9.037 | 9.052 | 1,257,831 | -0.08(-0.89%) |
Jul 22, 2019 | 9.316 | 9.324 | 9.096 | 9.133 | 1,458,981 | +0.00(+0.00%) |
Jul 19, 2019 | 9.405 | 9.419 | 9.133 | 9.133 | 981,073 | -0.28(-2.97%) |
Jul 18, 2019 | 9.184 | 9.449 | 9.177 | 9.412 | 1,056,144 | +0.29(+3.14%) |
Jul 17, 2019 | 9.103 | 9.243 | 9.081 | 9.125 | 816,111 | +0.07(+0.81%) |
Jul 16, 2019 | 9.044 | 9.118 | 8.975 | 9.052 | 874,213 | +0.07(+0.74%) |
Jul 15, 2019 | 9.111 | 9.118 | 8.945 | 8.986 | 594,021 | -0.11(-1.21%) |
Jul 12, 2019 | 9.081 | 9.214 | 9.000 | 9.096 | 1,023,639 | +0.01(+0.16%) |
Jul 11, 2019 | 9.118 | 9.125 | 8.978 | 9.081 | 815,365 | -0.03(-0.32%) |
Jul 10, 2019 | 9.133 | 9.287 | 9.081 | 9.111 | 1,306,651 | +0.11(+1.23%) |
Jul 09, 2019 | 8.868 | 9.059 | 8.868 | 9.000 | 584,666 | +0.03(+0.33%) |
Jul 08, 2019 | 9.081 | 9.081 | 8.941 | 8.971 | 818,970 | -0.14(-1.53%) |
Jul 05, 2019 | 9.081 | 9.154 | 9.015 | 9.110 | 693,843 | +0.29(+3.32%) |
Jul 03, 2019 | 8.701 | 8.854 | 8.701 | 8.818 | 555,293 | +0.12(+1.34%) |
Jul 02, 2019 | 8.744 | 8.840 | 8.525 | 8.701 | 1,863,206 | -0.01(-0.17%) |