Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.457 | 8.478 | 8.443 | 8.471 | 279,220 | +0.01(+0.08%) |
Sep 27, 2019 | 8.464 | 8.478 | 8.443 | 8.464 | 186,690 | +0.00(+0.00%) |
Sep 26, 2019 | 8.478 | 8.478 | 8.443 | 8.464 | 142,428 | -0.01(-0.08%) |
Sep 25, 2019 | 8.457 | 8.480 | 8.450 | 8.471 | 170,581 | -0.01(-0.08%) |
Sep 24, 2019 | 8.457 | 8.492 | 8.415 | 8.478 | 317,413 | +0.02(+0.25%) |
Sep 23, 2019 | 8.457 | 8.506 | 8.457 | 8.457 | 284,342 | +0.01(+0.08%) |
Sep 20, 2019 | 8.457 | 8.458 | 8.443 | 8.450 | 169,139 | +0.01(+0.17%) |
Sep 19, 2019 | 8.429 | 8.443 | 8.400 | 8.436 | 141,570 | +0.02(+0.25%) |
Sep 18, 2019 | 8.393 | 8.436 | 8.379 | 8.415 | 178,917 | +0.05(+0.59%) |
Sep 17, 2019 | 8.358 | 8.379 | 8.351 | 8.365 | 102,903 | +0.01(+0.08%) |
Sep 16, 2019 | 8.337 | 8.372 | 8.337 | 8.358 | 146,030 | +0.05(+0.60%) |
Sep 13, 2019 | 8.330 | 8.337 | 8.302 | 8.309 | 200,136 | -0.01(-0.17%) |
Sep 12, 2019 | 8.316 | 8.344 | 8.295 | 8.323 | 140,827 | +0.01(+0.08%) |
Sep 11, 2019 | 8.344 | 8.347 | 8.295 | 8.316 | 195,620 | +0.00(+0.00%) |
Sep 10, 2019 | 8.309 | 8.344 | 8.302 | 8.316 | 167,051 | +0.01(+0.09%) |
Sep 09, 2019 | 8.316 | 8.323 | 8.280 | 8.309 | 200,801 | -0.01(-0.09%) |
Sep 06, 2019 | 8.302 | 8.330 | 8.295 | 8.316 | 312,377 | +0.03(+0.34%) |
Sep 05, 2019 | 8.295 | 8.316 | 8.273 | 8.287 | 212,873 | +0.03(+0.30%) |
Sep 04, 2019 | 8.213 | 8.269 | 8.200 | 8.262 | 296,153 | +0.08(+0.94%) |
Sep 03, 2019 | 8.220 | 8.234 | 8.178 | 8.185 | 222,228 | -0.01(-0.09%) |
Aug 30, 2019 | 8.262 | 8.275 | 8.192 | 8.192 | 249,650 | -0.06(-0.77%) |
Aug 29, 2019 | 8.220 | 8.269 | 8.220 | 8.255 | 178,113 | +0.05(+0.60%) |
Aug 28, 2019 | 8.185 | 8.220 | 8.185 | 8.206 | 113,924 | +0.01(+0.17%) |
Aug 27, 2019 | 8.248 | 8.262 | 8.192 | 8.192 | 245,101 | -0.05(-0.60%) |
Aug 26, 2019 | 8.248 | 8.269 | 8.227 | 8.241 | 206,160 | +0.00(+0.00%) |
Aug 23, 2019 | 8.262 | 8.283 | 8.206 | 8.241 | 146,032 | -0.03(-0.34%) |
Aug 22, 2019 | 8.283 | 8.289 | 8.255 | 8.269 | 117,458 | -0.01(-0.17%) |
Aug 21, 2019 | 8.276 | 8.307 | 8.276 | 8.283 | 108,902 | +0.02(+0.26%) |
Aug 20, 2019 | 8.269 | 8.286 | 8.248 | 8.262 | 147,436 | +0.01(+0.09%) |
Aug 19, 2019 | 8.206 | 8.297 | 8.206 | 8.255 | 231,698 | +0.08(+0.95%) |
Aug 16, 2019 | 8.199 | 8.227 | 8.165 | 8.178 | 176,491 | +0.01(+0.17%) |
Aug 15, 2019 | 8.199 | 8.234 | 8.153 | 8.164 | 216,053 | -0.04(-0.51%) |
Aug 14, 2019 | 8.255 | 8.283 | 8.178 | 8.206 | 249,402 | -0.09(-1.10%) |
Aug 13, 2019 | 8.290 | 8.347 | 8.276 | 8.297 | 224,917 | +0.01(+0.17%) |
Aug 12, 2019 | 8.375 | 8.375 | 8.248 | 8.283 | 212,506 | -0.11(-1.26%) |
Aug 09, 2019 | 8.361 | 8.403 | 8.340 | 8.389 | 226,592 | +0.04(+0.51%) |
Aug 08, 2019 | 8.326 | 8.368 | 8.326 | 8.347 | 122,969 | +0.02(+0.25%) |
Aug 07, 2019 | 8.305 | 8.326 | 8.255 | 8.326 | 285,617 | -0.01(-0.08%) |
Aug 06, 2019 | 8.290 | 8.347 | 8.290 | 8.333 | 231,719 | +0.06(+0.76%) |
Aug 05, 2019 | 8.361 | 8.361 | 8.255 | 8.269 | 363,395 | -0.15(-1.83%) |
Aug 02, 2019 | 8.417 | 8.431 | 8.368 | 8.424 | 220,330 | +0.01(+0.17%) |
Aug 01, 2019 | 8.410 | 8.452 | 8.410 | 8.410 | 136,623 | +0.01(+0.13%) |
Jul 31, 2019 | 8.406 | 8.406 | 8.371 | 8.399 | 212,893 | +0.01(+0.08%) |
Jul 30, 2019 | 8.371 | 8.406 | 8.364 | 8.392 | 155,339 | +0.02(+0.25%) |
Jul 29, 2019 | 8.364 | 8.385 | 8.336 | 8.371 | 224,093 | +0.00(+0.00%) |
Jul 26, 2019 | 8.350 | 8.378 | 8.336 | 8.371 | 128,371 | +0.01(+0.17%) |
Jul 25, 2019 | 8.378 | 8.399 | 8.350 | 8.357 | 157,061 | -0.01(-0.08%) |
Jul 24, 2019 | 8.350 | 8.427 | 8.350 | 8.364 | 235,735 | +0.03(+0.34%) |
Jul 23, 2019 | 8.364 | 8.385 | 8.322 | 8.336 | 291,149 | -0.03(-0.33%) |
Jul 22, 2019 | 8.336 | 8.371 | 8.336 | 8.364 | 261,322 | +0.03(+0.34%) |
Jul 19, 2019 | 8.336 | 8.350 | 8.294 | 8.336 | 223,254 | +0.02(+0.25%) |
Jul 18, 2019 | 8.336 | 8.343 | 8.301 | 8.315 | 158,815 | -0.02(-0.25%) |
Jul 17, 2019 | 8.329 | 8.350 | 8.294 | 8.336 | 182,852 | +0.03(+0.34%) |
Jul 16, 2019 | 8.315 | 8.354 | 8.301 | 8.308 | 151,784 | -0.01(-0.08%) |
Jul 15, 2019 | 8.280 | 8.322 | 8.280 | 8.315 | 218,822 | +0.04(+0.51%) |
Jul 12, 2019 | 8.294 | 8.314 | 8.273 | 8.273 | 156,850 | +0.00(+0.00%) |
Jul 11, 2019 | 8.350 | 8.371 | 8.266 | 8.273 | 328,782 | -0.06(-0.71%) |
Jul 10, 2019 | 8.318 | 8.360 | 8.318 | 8.332 | 410,886 | +0.01(+0.17%) |
Jul 09, 2019 | 8.291 | 8.374 | 8.277 | 8.318 | 390,815 | +0.02(+0.25%) |
Jul 08, 2019 | 8.298 | 8.304 | 8.277 | 8.298 | 303,765 | +0.01(+0.08%) |
Jul 05, 2019 | 8.235 | 8.325 | 8.235 | 8.291 | 450,544 | +0.03(+0.42%) |
Jul 03, 2019 | 8.221 | 8.259 | 8.221 | 8.256 | 111,952 | +0.03(+0.42%) |
Jul 02, 2019 | 8.235 | 8.263 | 8.207 | 8.221 | 227,918 | -0.01(-0.17%) |