Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.595 | 8.689 | 8.483 | 8.665 | 83,429 | +0.05(+0.62%) |
Sep 27, 2019 | 8.789 | 8.836 | 8.542 | 8.612 | 85,725 | -0.08(-0.88%) |
Sep 26, 2019 | 8.601 | 8.713 | 8.586 | 8.689 | 102,414 | +0.09(+1.03%) |
Sep 25, 2019 | 8.542 | 8.754 | 8.542 | 8.601 | 59,928 | +0.00(+0.00%) |
Sep 24, 2019 | 8.577 | 8.683 | 8.453 | 8.601 | 63,464 | +0.03(+0.34%) |
Sep 23, 2019 | 8.660 | 8.852 | 8.462 | 8.571 | 40,939 | -0.11(-1.22%) |
Sep 20, 2019 | 8.607 | 8.701 | 8.554 | 8.677 | 35,987 | +0.07(+0.82%) |
Sep 19, 2019 | 8.731 | 8.741 | 8.448 | 8.607 | 90,619 | -0.05(-0.61%) |
Sep 18, 2019 | 8.683 | 8.733 | 8.542 | 8.660 | 63,559 | -0.02(-0.27%) |
Sep 17, 2019 | 9.001 | 9.171 | 8.683 | 8.683 | 73,512 | -0.42(-4.66%) |
Sep 16, 2019 | 8.654 | 9.225 | 8.654 | 9.107 | 128,147 | +0.68(+8.11%) |
Sep 13, 2019 | 8.412 | 8.676 | 8.318 | 8.424 | 90,139 | -0.07(-0.83%) |
Sep 12, 2019 | 8.565 | 8.565 | 8.277 | 8.495 | 109,819 | -0.07(-0.83%) |
Sep 11, 2019 | 8.595 | 8.762 | 8.542 | 8.565 | 177,625 | -0.01(-0.14%) |
Sep 10, 2019 | 8.660 | 8.894 | 8.395 | 8.577 | 126,534 | -0.10(-1.15%) |
Sep 09, 2019 | 8.730 | 8.954 | 8.601 | 8.677 | 56,068 | -0.11(-1.21%) |
Sep 06, 2019 | 8.760 | 8.863 | 8.660 | 8.783 | 34,460 | +0.05(+0.54%) |
Sep 05, 2019 | 8.907 | 8.954 | 8.724 | 8.736 | 54,703 | -0.22(-2.43%) |
Sep 04, 2019 | 8.795 | 9.037 | 8.762 | 8.954 | 26,101 | +0.21(+2.43%) |
Sep 03, 2019 | 8.942 | 9.052 | 8.689 | 8.742 | 38,517 | -0.28(-3.13%) |
Aug 30, 2019 | 8.913 | 9.025 | 8.830 | 9.025 | 34,629 | +0.16(+1.79%) |
Aug 29, 2019 | 8.901 | 9.031 | 8.836 | 8.866 | 37,656 | +0.01(+0.07%) |
Aug 28, 2019 | 8.607 | 8.931 | 8.607 | 8.860 | 37,043 | +0.24(+2.80%) |
Aug 27, 2019 | 8.630 | 8.671 | 8.466 | 8.618 | 65,550 | +0.02(+0.21%) |
Aug 26, 2019 | 8.607 | 8.730 | 8.542 | 8.601 | 58,381 | +0.03(+0.34%) |
Aug 23, 2019 | 8.689 | 8.905 | 8.542 | 8.571 | 77,917 | -0.20(-2.28%) |
Aug 22, 2019 | 8.931 | 8.942 | 8.748 | 8.772 | 32,782 | -0.15(-1.65%) |
Aug 21, 2019 | 8.936 | 9.125 | 8.777 | 8.919 | 43,555 | -0.01(-0.13%) |
Aug 20, 2019 | 9.031 | 9.104 | 8.836 | 8.931 | 36,072 | +0.04(+0.40%) |
Aug 19, 2019 | 8.612 | 8.954 | 8.612 | 8.895 | 97,326 | +0.23(+2.65%) |
Aug 16, 2019 | 8.524 | 8.783 | 8.483 | 8.665 | 80,972 | +0.18(+2.08%) |
Aug 15, 2019 | 8.436 | 8.542 | 8.377 | 8.489 | 92,312 | -0.05(-0.55%) |
Aug 14, 2019 | 8.489 | 8.542 | 8.277 | 8.536 | 65,462 | -0.05(-0.62%) |
Aug 13, 2019 | 8.701 | 8.707 | 8.406 | 8.589 | 81,936 | -0.13(-1.49%) |
Aug 12, 2019 | 8.742 | 8.777 | 8.571 | 8.718 | 102,066 | +0.14(+1.58%) |
Aug 09, 2019 | 8.548 | 8.740 | 8.448 | 8.583 | 84,028 | +0.02(+0.21%) |
Aug 08, 2019 | 8.253 | 8.683 | 8.253 | 8.565 | 192,611 | +0.41(+4.98%) |
Aug 07, 2019 | 8.012 | 8.378 | 7.752 | 8.159 | 187,476 | +0.01(+0.07%) |
Aug 06, 2019 | 8.336 | 8.542 | 7.994 | 8.153 | 162,186 | -0.10(-1.21%) |
Aug 05, 2019 | 8.695 | 8.919 | 8.171 | 8.253 | 211,002 | -0.68(-7.65%) |
Aug 02, 2019 | 9.131 | 9.143 | 8.783 | 8.936 | 124,769 | +0.03(+0.33%) |
Aug 01, 2019 | 9.217 | 9.343 | 8.901 | 8.907 | 169,511 | -0.31(-3.36%) |
Jul 31, 2019 | 9.298 | 9.476 | 9.194 | 9.217 | 113,090 | -0.09(-0.93%) |
Jul 30, 2019 | 9.188 | 9.417 | 9.171 | 9.303 | 83,836 | +0.09(+0.93%) |
Jul 29, 2019 | 9.188 | 9.338 | 9.074 | 9.217 | 40,226 | -0.03(-0.31%) |
Jul 26, 2019 | 9.051 | 9.292 | 9.051 | 9.246 | 74,877 | +0.20(+2.22%) |
Jul 25, 2019 | 9.119 | 9.160 | 9.045 | 9.045 | 39,463 | -0.14(-1.56%) |
Jul 24, 2019 | 9.183 | 9.367 | 9.171 | 9.188 | 309,635 | -0.03(-0.31%) |
Jul 23, 2019 | 9.217 | 9.246 | 9.137 | 9.217 | 62,330 | +0.01(+0.12%) |
Jul 22, 2019 | 9.194 | 9.275 | 9.183 | 9.206 | 50,442 | -0.02(-0.25%) |
Jul 19, 2019 | 9.108 | 9.275 | 9.108 | 9.229 | 107,788 | +0.07(+0.75%) |
Jul 18, 2019 | 9.188 | 9.309 | 9.074 | 9.160 | 91,605 | +0.02(+0.25%) |
Jul 17, 2019 | 9.206 | 9.332 | 9.091 | 9.137 | 332,156 | -0.08(-0.87%) |
Jul 16, 2019 | 9.246 | 9.280 | 9.090 | 9.217 | 138,148 | +0.00(+0.00%) |
Jul 15, 2019 | 9.079 | 9.384 | 9.079 | 9.217 | 68,240 | +0.09(+1.01%) |
Jul 12, 2019 | 9.102 | 9.292 | 9.028 | 9.125 | 337,817 | +0.03(+0.38%) |
Jul 11, 2019 | 9.343 | 9.397 | 8.999 | 9.091 | 134,413 | -0.24(-2.52%) |
Jul 10, 2019 | 9.275 | 9.602 | 9.240 | 9.326 | 657,902 | +0.13(+1.44%) |
Jul 09, 2019 | 9.085 | 9.335 | 9.085 | 9.194 | 643,005 | +0.09(+0.95%) |
Jul 08, 2019 | 9.194 | 9.280 | 8.987 | 9.108 | 248,114 | -0.11(-1.18%) |
Jul 05, 2019 | 8.993 | 9.217 | 8.993 | 9.217 | 86,543 | +0.23(+2.56%) |
Jul 03, 2019 | 9.056 | 9.204 | 8.941 | 8.987 | 58,682 | -0.06(-0.70%) |
Jul 02, 2019 | 9.298 | 9.298 | 8.941 | 9.051 | 112,042 | -0.20(-2.11%) |