Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.397 | 8.420 | 8.322 | 8.363 | 196,406 | -0.01(-0.14%) |
Sep 27, 2019 | 8.477 | 8.494 | 8.363 | 8.374 | 148,544 | -0.07(-0.88%) |
Sep 26, 2019 | 8.477 | 8.506 | 8.403 | 8.449 | 173,087 | -0.01(-0.14%) |
Sep 25, 2019 | 8.472 | 8.483 | 8.397 | 8.460 | 155,832 | -0.01(-0.14%) |
Sep 24, 2019 | 8.586 | 8.598 | 8.437 | 8.472 | 226,729 | -0.06(-0.74%) |
Sep 23, 2019 | 8.517 | 8.552 | 8.495 | 8.535 | 158,004 | +0.02(+0.20%) |
Sep 20, 2019 | 8.523 | 8.523 | 8.469 | 8.517 | 271,982 | +0.00(+0.00%) |
Sep 19, 2019 | 8.500 | 8.529 | 8.472 | 8.517 | 310,224 | +0.05(+0.54%) |
Sep 18, 2019 | 8.443 | 8.489 | 8.387 | 8.472 | 262,217 | +0.05(+0.61%) |
Sep 17, 2019 | 8.340 | 8.420 | 8.322 | 8.420 | 170,913 | +0.09(+1.10%) |
Sep 16, 2019 | 8.328 | 8.363 | 8.322 | 8.328 | 231,968 | -0.01(-0.14%) |
Sep 13, 2019 | 8.351 | 8.391 | 8.340 | 8.340 | 117,336 | -0.04(-0.48%) |
Sep 12, 2019 | 8.322 | 8.403 | 8.282 | 8.380 | 445,792 | +0.06(+0.67%) |
Sep 11, 2019 | 8.301 | 8.330 | 8.279 | 8.324 | 177,673 | +0.05(+0.55%) |
Sep 10, 2019 | 8.313 | 8.324 | 8.239 | 8.279 | 229,516 | -0.01(-0.14%) |
Sep 09, 2019 | 8.324 | 8.346 | 8.267 | 8.290 | 190,227 | -0.03(-0.41%) |
Sep 06, 2019 | 8.256 | 8.347 | 8.256 | 8.324 | 315,657 | +0.08(+0.97%) |
Sep 05, 2019 | 8.193 | 8.250 | 8.182 | 8.244 | 216,366 | +0.06(+0.76%) |
Sep 04, 2019 | 8.187 | 8.216 | 8.148 | 8.182 | 254,814 | +0.06(+0.70%) |
Sep 03, 2019 | 8.091 | 8.142 | 8.051 | 8.125 | 320,563 | -0.02(-0.21%) |
Aug 30, 2019 | 8.153 | 8.216 | 8.102 | 8.142 | 276,991 | +0.00(+0.00%) |
Aug 29, 2019 | 8.131 | 8.205 | 8.125 | 8.142 | 220,670 | +0.06(+0.70%) |
Aug 28, 2019 | 8.096 | 8.148 | 8.074 | 8.085 | 192,644 | -0.02(-0.28%) |
Aug 27, 2019 | 8.165 | 8.222 | 8.091 | 8.108 | 227,336 | -0.07(-0.90%) |
Aug 26, 2019 | 8.170 | 8.213 | 8.136 | 8.182 | 159,219 | +0.01(+0.14%) |
Aug 23, 2019 | 8.182 | 8.267 | 8.131 | 8.170 | 156,422 | -0.03(-0.42%) |
Aug 22, 2019 | 8.216 | 8.250 | 8.170 | 8.205 | 150,587 | -0.02(-0.21%) |
Aug 21, 2019 | 8.210 | 8.244 | 8.193 | 8.222 | 180,309 | +0.05(+0.56%) |
Aug 20, 2019 | 8.165 | 8.192 | 8.131 | 8.176 | 145,009 | +0.02(+0.21%) |
Aug 19, 2019 | 8.114 | 8.170 | 8.102 | 8.159 | 115,654 | +0.09(+1.13%) |
Aug 16, 2019 | 8.062 | 8.111 | 8.062 | 8.068 | 137,792 | +0.02(+0.21%) |
Aug 15, 2019 | 8.062 | 8.062 | 8.017 | 8.051 | 99,407 | +0.04(+0.50%) |
Aug 14, 2019 | 8.148 | 8.148 | 8.011 | 8.011 | 153,500 | -0.19(-2.31%) |
Aug 13, 2019 | 8.116 | 8.212 | 8.082 | 8.200 | 166,821 | +0.10(+1.18%) |
Aug 12, 2019 | 8.054 | 8.127 | 8.054 | 8.105 | 124,869 | -0.01(-0.14%) |
Aug 09, 2019 | 8.172 | 8.172 | 8.114 | 8.116 | 149,189 | -0.04(-0.48%) |
Aug 08, 2019 | 8.155 | 8.189 | 8.133 | 8.155 | 239,534 | +0.03(+0.35%) |
Aug 07, 2019 | 8.059 | 8.141 | 8.042 | 8.127 | 238,154 | +0.01(+0.14%) |
Aug 06, 2019 | 8.200 | 8.217 | 8.110 | 8.116 | 336,219 | -0.01(-0.07%) |
Aug 05, 2019 | 8.274 | 8.304 | 8.110 | 8.121 | 284,968 | -0.24(-2.90%) |
Aug 02, 2019 | 8.370 | 8.381 | 8.308 | 8.364 | 139,799 | -0.06(-0.67%) |
Aug 01, 2019 | 8.488 | 8.488 | 8.395 | 8.421 | 205,439 | -0.05(-0.60%) |
Jul 31, 2019 | 8.500 | 8.517 | 8.421 | 8.471 | 237,475 | +0.01(+0.07%) |
Jul 30, 2019 | 8.449 | 8.494 | 8.443 | 8.466 | 243,191 | +0.02(+0.27%) |
Jul 29, 2019 | 8.471 | 8.494 | 8.400 | 8.443 | 124,614 | -0.02(-0.20%) |
Jul 26, 2019 | 8.409 | 8.460 | 8.409 | 8.460 | 112,335 | +0.05(+0.60%) |
Jul 25, 2019 | 8.466 | 8.466 | 8.398 | 8.409 | 176,518 | -0.03(-0.33%) |
Jul 24, 2019 | 8.404 | 8.466 | 8.404 | 8.438 | 198,599 | +0.04(+0.47%) |
Jul 23, 2019 | 8.398 | 8.432 | 8.364 | 8.398 | 177,957 | +0.01(+0.07%) |
Jul 22, 2019 | 8.432 | 8.449 | 8.375 | 8.392 | 149,523 | +0.00(+0.00%) |
Jul 19, 2019 | 8.432 | 8.432 | 8.375 | 8.392 | 160,529 | -0.04(-0.47%) |
Jul 18, 2019 | 8.415 | 8.432 | 8.369 | 8.432 | 137,789 | +0.00(+0.00%) |
Jul 17, 2019 | 8.421 | 8.432 | 8.387 | 8.432 | 144,265 | +0.02(+0.27%) |
Jul 16, 2019 | 8.375 | 8.432 | 8.358 | 8.409 | 157,815 | +0.05(+0.54%) |
Jul 15, 2019 | 8.454 | 8.471 | 8.336 | 8.364 | 589,280 | -0.04(-0.47%) |
Jul 12, 2019 | 8.438 | 8.454 | 8.404 | 8.404 | 128,636 | -0.02(-0.29%) |
Jul 11, 2019 | 8.461 | 8.467 | 8.411 | 8.428 | 132,181 | +0.01(+0.13%) |
Jul 10, 2019 | 8.400 | 8.461 | 8.380 | 8.417 | 152,200 | +0.04(+0.54%) |
Jul 09, 2019 | 8.344 | 8.422 | 8.344 | 8.372 | 167,604 | -0.01(-0.13%) |
Jul 08, 2019 | 8.400 | 8.400 | 8.327 | 8.383 | 206,855 | -0.03(-0.33%) |
Jul 05, 2019 | 8.456 | 8.456 | 8.355 | 8.411 | 139,824 | -0.05(-0.60%) |
Jul 03, 2019 | 8.389 | 8.461 | 8.372 | 8.461 | 100,181 | +0.06(+0.73%) |
Jul 02, 2019 | 8.400 | 8.439 | 8.366 | 8.400 | 459,164 | +0.00(+0.00%) |