Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.908 | 8.932 | 8.844 | 8.867 | 316,346 | -0.03(-0.33%) |
Sep 27, 2019 | 9.001 | 9.019 | 8.872 | 8.897 | 307,090 | -0.09(-1.04%) |
Sep 26, 2019 | 8.933 | 9.001 | 8.904 | 8.990 | 399,814 | +0.07(+0.83%) |
Sep 25, 2019 | 8.904 | 8.990 | 8.899 | 8.916 | 265,142 | +0.02(+0.19%) |
Sep 24, 2019 | 8.984 | 9.030 | 8.893 | 8.899 | 495,695 | -0.09(-0.95%) |
Sep 23, 2019 | 8.978 | 9.024 | 8.938 | 8.984 | 305,219 | +0.02(+0.25%) |
Sep 20, 2019 | 8.904 | 9.010 | 8.904 | 8.961 | 581,873 | +0.07(+0.77%) |
Sep 19, 2019 | 8.910 | 8.995 | 8.893 | 8.893 | 479,636 | -0.01(-0.13%) |
Sep 18, 2019 | 8.904 | 8.927 | 8.870 | 8.904 | 156,555 | -0.01(-0.13%) |
Sep 17, 2019 | 8.910 | 8.933 | 8.864 | 8.916 | 202,968 | +0.01(+0.13%) |
Sep 16, 2019 | 8.893 | 8.921 | 8.859 | 8.904 | 213,546 | -0.01(-0.06%) |
Sep 13, 2019 | 8.916 | 8.933 | 8.870 | 8.910 | 156,300 | -0.01(-0.06%) |
Sep 12, 2019 | 8.950 | 8.950 | 8.870 | 8.916 | 299,583 | -0.01(-0.13%) |
Sep 11, 2019 | 8.870 | 8.933 | 8.864 | 8.927 | 289,926 | +0.06(+0.71%) |
Sep 10, 2019 | 8.859 | 8.984 | 8.853 | 8.864 | 270,787 | +0.00(+0.00%) |
Sep 09, 2019 | 8.745 | 8.870 | 8.730 | 8.864 | 366,906 | +0.15(+1.70%) |
Sep 06, 2019 | 8.722 | 8.739 | 8.688 | 8.716 | 216,119 | +0.00(+0.00%) |
Sep 05, 2019 | 8.739 | 8.785 | 8.682 | 8.716 | 244,697 | +0.02(+0.20%) |
Sep 04, 2019 | 8.688 | 8.728 | 8.619 | 8.699 | 239,180 | +0.06(+0.66%) |
Sep 03, 2019 | 8.528 | 8.648 | 8.477 | 8.642 | 209,874 | +0.10(+1.13%) |
Aug 30, 2019 | 8.608 | 8.636 | 8.528 | 8.545 | 182,964 | -0.03(-0.33%) |
Aug 29, 2019 | 8.608 | 8.642 | 8.511 | 8.574 | 214,461 | -0.01(-0.13%) |
Aug 28, 2019 | 8.625 | 8.639 | 8.585 | 8.585 | 138,658 | -0.04(-0.46%) |
Aug 27, 2019 | 8.773 | 8.773 | 8.619 | 8.625 | 185,375 | -0.10(-1.18%) |
Aug 26, 2019 | 8.671 | 8.739 | 8.642 | 8.728 | 163,017 | +0.10(+1.19%) |
Aug 23, 2019 | 8.705 | 8.733 | 8.614 | 8.625 | 228,925 | -0.09(-1.05%) |
Aug 22, 2019 | 8.750 | 8.779 | 8.682 | 8.716 | 134,899 | -0.01(-0.07%) |
Aug 21, 2019 | 8.762 | 8.773 | 8.676 | 8.722 | 262,406 | -0.03(-0.39%) |
Aug 20, 2019 | 8.745 | 8.785 | 8.705 | 8.756 | 170,255 | +0.00(+0.00%) |
Aug 19, 2019 | 8.659 | 8.773 | 8.659 | 8.756 | 340,332 | +0.13(+1.45%) |
Aug 16, 2019 | 8.716 | 8.773 | 8.625 | 8.631 | 350,492 | -0.05(-0.59%) |
Aug 15, 2019 | 8.591 | 8.693 | 8.557 | 8.682 | 282,906 | +0.09(+1.06%) |
Aug 14, 2019 | 8.619 | 8.653 | 8.574 | 8.591 | 334,530 | -0.11(-1.25%) |
Aug 13, 2019 | 8.682 | 8.722 | 8.631 | 8.699 | 171,757 | -0.02(-0.20%) |
Aug 12, 2019 | 8.665 | 8.807 | 8.602 | 8.716 | 231,223 | +0.05(+0.59%) |
Aug 09, 2019 | 8.631 | 8.705 | 8.616 | 8.665 | 225,592 | +0.06(+0.73%) |
Aug 08, 2019 | 8.693 | 8.716 | 8.534 | 8.602 | 815,666 | -0.09(-1.05%) |
Aug 07, 2019 | 8.596 | 8.728 | 8.562 | 8.693 | 208,585 | +0.05(+0.53%) |
Aug 06, 2019 | 8.539 | 8.659 | 8.522 | 8.648 | 289,140 | +0.14(+1.68%) |
Aug 05, 2019 | 8.693 | 8.696 | 8.443 | 8.505 | 327,926 | -0.18(-2.04%) |
Aug 02, 2019 | 8.619 | 8.705 | 8.551 | 8.682 | 280,148 | +0.05(+0.59%) |
Aug 01, 2019 | 8.653 | 8.705 | 8.568 | 8.631 | 586,366 | -0.02(-0.20%) |
Jul 31, 2019 | 8.733 | 8.767 | 8.619 | 8.648 | 322,239 | -0.08(-0.91%) |
Jul 30, 2019 | 8.659 | 8.779 | 8.659 | 8.728 | 256,948 | +0.03(+0.33%) |
Jul 29, 2019 | 8.653 | 8.699 | 8.653 | 8.699 | 236,799 | +0.04(+0.46%) |
Jul 26, 2019 | 8.665 | 8.745 | 8.562 | 8.659 | 396,452 | +0.14(+1.67%) |
Jul 25, 2019 | 8.619 | 8.648 | 8.500 | 8.517 | 254,043 | -0.09(-1.06%) |
Jul 24, 2019 | 8.557 | 8.616 | 8.502 | 8.608 | 349,103 | +0.03(+0.33%) |
Jul 23, 2019 | 8.517 | 8.585 | 8.471 | 8.579 | 408,792 | +0.09(+1.01%) |
Jul 22, 2019 | 8.465 | 8.522 | 8.437 | 8.494 | 214,872 | +0.03(+0.34%) |
Jul 19, 2019 | 8.534 | 8.552 | 8.462 | 8.465 | 188,753 | -0.09(-1.00%) |
Jul 18, 2019 | 8.619 | 8.619 | 8.534 | 8.551 | 116,581 | -0.07(-0.86%) |
Jul 17, 2019 | 8.648 | 8.665 | 8.579 | 8.625 | 388,253 | +0.01(+0.13%) |
Jul 16, 2019 | 8.653 | 8.688 | 8.596 | 8.614 | 140,907 | -0.03(-0.33%) |
Jul 15, 2019 | 8.648 | 8.671 | 8.614 | 8.642 | 186,657 | -0.01(-0.13%) |
Jul 12, 2019 | 8.648 | 8.688 | 8.636 | 8.653 | 411,188 | +0.02(+0.20%) |
Jul 11, 2019 | 8.574 | 8.636 | 8.568 | 8.636 | 205,248 | +0.06(+0.73%) |
Jul 10, 2019 | 8.568 | 8.619 | 8.561 | 8.574 | 151,327 | +0.01(+0.07%) |
Jul 09, 2019 | 8.517 | 8.574 | 8.488 | 8.568 | 230,411 | +0.05(+0.60%) |
Jul 08, 2019 | 8.494 | 8.545 | 8.488 | 8.517 | 189,697 | +0.00(+0.00%) |
Jul 05, 2019 | 8.465 | 8.534 | 8.425 | 8.517 | 233,486 | +0.03(+0.40%) |
Jul 03, 2019 | 8.414 | 8.493 | 8.414 | 8.482 | 88,237 | +0.07(+0.81%) |
Jul 02, 2019 | 8.437 | 8.487 | 8.380 | 8.414 | 243,169 | -0.02(-0.20%) |