Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 9.300 | 9.370 | 9.260 | 9.330 | 18,624 | +0.05(+0.59%) |
Sep 27, 2019 | 9.220 | 9.310 | 9.170 | 9.275 | 16,200 | +0.15(+1.59%) |
Sep 26, 2019 | 9.130 | 9.170 | 9.100 | 9.130 | 15,829 | +0.05(+0.53%) |
Sep 25, 2019 | 9.130 | 9.160 | 9.070 | 9.082 | 12,990 | -0.28(-2.97%) |
Sep 24, 2019 | 9.430 | 9.460 | 9.270 | 9.360 | 218,800 | +0.07(+0.75%) |
Sep 23, 2019 | 9.170 | 9.310 | 9.090 | 9.290 | 115,182 | -0.32(-3.33%) |
Sep 20, 2019 | 9.370 | 9.660 | 9.370 | 9.610 | 40,600 | +0.36(+3.89%) |
Sep 19, 2019 | 9.290 | 9.310 | 9.150 | 9.250 | 73,282 | -0.02(-0.22%) |
Sep 18, 2019 | 9.120 | 9.390 | 9.120 | 9.270 | 19,538 | +0.07(+0.76%) |
Sep 17, 2019 | 9.190 | 9.300 | 9.190 | 9.200 | 173,437 | -0.17(-1.81%) |
Sep 16, 2019 | 9.225 | 9.400 | 9.220 | 9.370 | 25,077 | -0.09(-0.95%) |
Sep 13, 2019 | 9.430 | 9.640 | 9.430 | 9.460 | 37,300 | +0.09(+0.96%) |
Sep 12, 2019 | 9.260 | 9.440 | 9.234 | 9.370 | 30,994 | -0.05(-0.53%) |
Sep 11, 2019 | 9.280 | 9.430 | 9.240 | 9.420 | 43,553 | +0.35(+3.86%) |
Sep 10, 2019 | 8.910 | 9.070 | 8.910 | 9.070 | 96,852 | +0.20(+2.25%) |
Sep 09, 2019 | 8.865 | 8.910 | 8.830 | 8.870 | 17,499 | +0.03(+0.34%) |
Sep 06, 2019 | 8.785 | 9.020 | 8.720 | 8.840 | 23,100 | -0.20(-2.21%) |
Sep 05, 2019 | 8.810 | 9.060 | 8.810 | 9.040 | 28,801 | +0.19(+2.15%) |
Sep 04, 2019 | 8.800 | 8.930 | 8.770 | 8.850 | 38,310 | -0.06(-0.67%) |
Sep 03, 2019 | 8.725 | 8.950 | 8.580 | 8.910 | 61,513 | +0.08(+0.91%) |
Aug 30, 2019 | 8.790 | 8.830 | 8.720 | 8.830 | 20,200 | +0.06(+0.68%) |
Aug 29, 2019 | 8.640 | 8.800 | 8.620 | 8.770 | 40,091 | +0.42(+5.03%) |
Aug 28, 2019 | 8.180 | 8.350 | 8.180 | 8.350 | 33,259 | +0.29(+3.57%) |
Aug 27, 2019 | 8.044 | 8.180 | 8.026 | 8.062 | 10,323 | +0.03(+0.40%) |
Aug 26, 2019 | 8.250 | 8.250 | 7.970 | 8.030 | 33,985 | -0.12(-1.47%) |
Aug 23, 2019 | 8.140 | 8.210 | 8.030 | 8.150 | 17,400 | -0.03(-0.31%) |
Aug 22, 2019 | 8.050 | 8.266 | 8.040 | 8.175 | 18,028 | +0.26(+3.22%) |
Aug 21, 2019 | 7.890 | 7.934 | 7.820 | 7.920 | 18,735 | +0.12(+1.51%) |
Aug 20, 2019 | 7.760 | 7.970 | 7.720 | 7.803 | 46,905 | -0.11(-1.36%) |
Aug 19, 2019 | 7.615 | 7.910 | 7.560 | 7.910 | 34,295 | +0.48(+6.46%) |
Aug 16, 2019 | 7.390 | 7.530 | 7.280 | 7.430 | 18,800 | +0.17(+2.41%) |
Aug 15, 2019 | 7.350 | 7.370 | 7.200 | 7.255 | 15,339 | +0.04(+0.48%) |
Aug 14, 2019 | 7.390 | 7.520 | 7.220 | 7.220 | 24,746 | -0.30(-3.99%) |
Aug 13, 2019 | 7.530 | 7.600 | 7.490 | 7.520 | 15,549 | -0.17(-2.15%) |
Aug 12, 2019 | 7.560 | 7.800 | 7.560 | 7.685 | 46,056 | +0.00(+0.00%) |
Aug 09, 2019 | 7.590 | 7.740 | 7.520 | 7.685 | 36,100 | +0.48(+6.74%) |
Aug 08, 2019 | 7.100 | 7.260 | 7.100 | 7.200 | 14,594 | +0.13(+1.91%) |
Aug 07, 2019 | 6.900 | 7.140 | 6.900 | 7.065 | 28,822 | +0.25(+3.59%) |
Aug 06, 2019 | 6.876 | 6.890 | 6.800 | 6.820 | 29,135 | +0.05(+0.77%) |
Aug 05, 2019 | 6.790 | 6.870 | 6.730 | 6.768 | 45,951 | -0.37(-5.21%) |
Aug 02, 2019 | 7.118 | 7.174 | 7.050 | 7.140 | 17,600 | -0.14(-1.97%) |
Aug 01, 2019 | 7.293 | 7.360 | 7.284 | 7.284 | 19,276 | -0.19(-2.50%) |
Jul 31, 2019 | 7.535 | 7.580 | 7.415 | 7.470 | 46,876 | -0.17(-2.23%) |
Jul 30, 2019 | 7.630 | 7.640 | 7.570 | 7.640 | 20,090 | -0.24(-3.05%) |
Jul 29, 2019 | 7.915 | 7.980 | 7.850 | 7.880 | 8,826 | -0.10(-1.25%) |
Jul 26, 2019 | 7.995 | 8.000 | 7.980 | 7.980 | 13,000 | +0.01(+0.13%) |
Jul 25, 2019 | 8.017 | 8.017 | 7.887 | 7.970 | 25,556 | -0.24(-2.86%) |
Jul 24, 2019 | 8.360 | 8.360 | 8.140 | 8.205 | 5,364 | +0.02(+0.18%) |
Jul 23, 2019 | 8.180 | 8.200 | 8.160 | 8.190 | 8,284 | -0.09(-1.09%) |
Jul 22, 2019 | 8.290 | 8.290 | 8.220 | 8.280 | 17,586 | +0.05(+0.67%) |
Jul 19, 2019 | 8.250 | 8.250 | 8.170 | 8.225 | 4,500 | -0.05(-0.66%) |
Jul 18, 2019 | 8.175 | 8.280 | 8.125 | 8.280 | 12,327 | +0.14(+1.78%) |
Jul 17, 2019 | 8.115 | 8.155 | 8.035 | 8.135 | 25,156 | -0.13(-1.63%) |
Jul 16, 2019 | 8.130 | 8.280 | 8.130 | 8.270 | 11,521 | +0.03(+0.36%) |
Jul 15, 2019 | 8.166 | 8.240 | 8.155 | 8.240 | 6,622 | +0.07(+0.86%) |
Jul 12, 2019 | 8.360 | 8.360 | 8.080 | 8.170 | 10,900 | +0.01(+0.17%) |
Jul 11, 2019 | 8.160 | 8.230 | 8.110 | 8.156 | 5,744 | +0.00(+0.00%) |
Jul 10, 2019 | 8.240 | 8.240 | 8.140 | 8.156 | 9,684 | +0.02(+0.26%) |
Jul 09, 2019 | 8.080 | 8.200 | 8.080 | 8.135 | 18,667 | -0.10(-1.21%) |
Jul 08, 2019 | 8.240 | 8.280 | 8.185 | 8.235 | 26,157 | -0.04(-0.42%) |
Jul 05, 2019 | 8.250 | 8.340 | 8.240 | 8.270 | 42,800 | +0.02(+0.24%) |
Jul 03, 2019 | 8.120 | 8.300 | 8.120 | 8.250 | 9,200 | +0.25(+3.12%) |
Jul 02, 2019 | 7.885 | 8.020 | 7.885 | 8.000 | 40,144 | -0.02(-0.25%) |