Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.651 | 8.651 | 8.344 | 8.406 | 244,336 | -0.04(-0.42%) |
Sep 27, 2019 | 8.414 | 8.555 | 8.414 | 8.441 | 155,911 | -0.02(-0.21%) |
Sep 26, 2019 | 8.616 | 8.625 | 8.335 | 8.458 | 213,237 | -0.16(-1.83%) |
Sep 25, 2019 | 8.634 | 8.730 | 8.546 | 8.616 | 133,935 | -0.04(-0.51%) |
Sep 24, 2019 | 8.967 | 8.967 | 8.660 | 8.660 | 173,889 | -0.12(-1.40%) |
Sep 23, 2019 | 8.818 | 8.985 | 8.774 | 8.783 | 171,264 | -0.02(-0.20%) |
Sep 20, 2019 | 8.757 | 8.915 | 8.757 | 8.801 | 1,435,117 | +0.06(+0.70%) |
Sep 19, 2019 | 8.774 | 8.836 | 8.689 | 8.739 | 277,234 | +0.01(+0.10%) |
Sep 18, 2019 | 8.765 | 8.827 | 8.708 | 8.730 | 243,475 | -0.04(-0.50%) |
Sep 17, 2019 | 8.730 | 8.809 | 8.590 | 8.774 | 222,667 | +0.02(+0.20%) |
Sep 16, 2019 | 8.581 | 8.906 | 8.467 | 8.757 | 439,167 | +0.32(+3.74%) |
Sep 13, 2019 | 8.327 | 8.489 | 8.327 | 8.441 | 175,970 | +0.13(+1.58%) |
Sep 12, 2019 | 8.423 | 8.459 | 8.230 | 8.309 | 162,117 | -0.11(-1.25%) |
Sep 11, 2019 | 8.537 | 8.669 | 8.292 | 8.414 | 247,415 | -0.11(-1.34%) |
Sep 10, 2019 | 8.529 | 8.669 | 8.406 | 8.529 | 278,450 | +0.01(+0.10%) |
Sep 09, 2019 | 8.327 | 8.520 | 8.309 | 8.520 | 297,892 | +0.22(+2.64%) |
Sep 06, 2019 | 8.458 | 8.564 | 8.204 | 8.300 | 363,110 | -0.15(-1.77%) |
Sep 05, 2019 | 8.406 | 8.581 | 8.318 | 8.450 | 197,879 | +0.16(+1.90%) |
Sep 04, 2019 | 8.300 | 8.401 | 8.195 | 8.292 | 396,326 | +0.08(+0.96%) |
Sep 03, 2019 | 8.599 | 8.599 | 8.142 | 8.213 | 576,443 | -0.39(-4.59%) |
Aug 30, 2019 | 8.792 | 9.011 | 8.581 | 8.607 | 325,727 | -0.14(-1.60%) |
Aug 29, 2019 | 8.923 | 9.151 | 8.257 | 8.748 | 799,734 | -0.31(-3.39%) |
Aug 28, 2019 | 8.801 | 9.125 | 8.783 | 9.055 | 227,661 | +0.27(+3.10%) |
Aug 27, 2019 | 8.678 | 8.818 | 8.625 | 8.783 | 161,948 | +0.12(+1.42%) |
Aug 26, 2019 | 8.730 | 8.783 | 8.634 | 8.660 | 155,534 | -0.02(-0.20%) |
Aug 23, 2019 | 8.757 | 8.765 | 8.577 | 8.678 | 283,444 | -0.11(-1.20%) |
Aug 22, 2019 | 8.836 | 8.906 | 8.704 | 8.783 | 300,501 | -0.16(-1.77%) |
Aug 21, 2019 | 8.958 | 9.081 | 8.862 | 8.941 | 190,015 | +0.04(+0.49%) |
Aug 20, 2019 | 8.915 | 8.994 | 8.862 | 8.897 | 119,862 | +0.02(+0.20%) |
Aug 19, 2019 | 8.739 | 8.941 | 8.607 | 8.879 | 279,249 | +0.32(+3.69%) |
Aug 16, 2019 | 8.414 | 8.625 | 8.283 | 8.564 | 279,569 | +0.31(+3.72%) |
Aug 15, 2019 | 8.371 | 8.458 | 8.178 | 8.257 | 1,296,508 | -0.02(-0.21%) |
Aug 14, 2019 | 9.002 | 9.002 | 8.274 | 8.274 | 1,090,153 | -0.73(-8.09%) |
Aug 13, 2019 | 8.958 | 9.081 | 8.915 | 9.002 | 178,635 | +0.05(+0.59%) |
Aug 12, 2019 | 8.818 | 8.967 | 8.792 | 8.950 | 276,841 | +0.13(+1.49%) |
Aug 09, 2019 | 9.029 | 9.073 | 8.783 | 8.818 | 304,757 | -0.21(-2.33%) |
Aug 08, 2019 | 9.099 | 9.187 | 8.879 | 9.029 | 480,857 | -0.05(-0.58%) |
Aug 07, 2019 | 9.309 | 9.362 | 9.038 | 9.081 | 384,858 | -0.25(-2.63%) |
Aug 06, 2019 | 9.687 | 9.810 | 9.266 | 9.327 | 478,869 | -0.17(-1.81%) |
Aug 05, 2019 | 9.761 | 9.839 | 9.347 | 9.499 | 752,230 | -0.40(-4.02%) |
Aug 02, 2019 | 10.10 | 10.11 | 9.828 | 9.896 | 332,687 | -0.19(-1.93%) |
Aug 01, 2019 | 10.02 | 10.23 | 9.930 | 10.09 | 415,453 | +0.08(+0.85%) |
Jul 31, 2019 | 9.964 | 10.22 | 9.926 | 10.01 | 244,433 | +0.05(+0.51%) |
Jul 30, 2019 | 9.922 | 10.00 | 9.779 | 9.956 | 170,073 | -0.01(-0.08%) |
Jul 29, 2019 | 10.11 | 10.12 | 9.786 | 9.964 | 278,975 | -0.14(-1.42%) |
Jul 26, 2019 | 10.13 | 10.15 | 10.03 | 10.11 | 113,378 | -0.02(-0.17%) |
Jul 25, 2019 | 10.23 | 10.24 | 10.06 | 10.12 | 206,964 | -0.08(-0.83%) |
Jul 24, 2019 | 9.939 | 10.21 | 9.939 | 10.21 | 180,117 | +0.25(+2.55%) |
Jul 23, 2019 | 9.846 | 9.956 | 9.753 | 9.956 | 176,872 | +0.13(+1.29%) |
Jul 22, 2019 | 9.820 | 9.915 | 9.769 | 9.829 | 107,577 | +0.02(+0.17%) |
Jul 19, 2019 | 9.905 | 9.960 | 9.795 | 9.812 | 97,772 | -0.10(-1.02%) |
Jul 18, 2019 | 9.930 | 9.930 | 9.820 | 9.913 | 114,253 | -0.03(-0.26%) |
Jul 17, 2019 | 10.05 | 10.05 | 9.888 | 9.939 | 109,098 | -0.09(-0.93%) |
Jul 16, 2019 | 9.939 | 10.11 | 9.888 | 10.03 | 189,949 | +0.10(+1.02%) |
Jul 15, 2019 | 9.956 | 9.972 | 9.836 | 9.930 | 141,156 | +0.00(+0.00%) |
Jul 12, 2019 | 9.643 | 9.947 | 9.643 | 9.930 | 283,150 | +0.27(+2.80%) |
Jul 11, 2019 | 9.753 | 9.775 | 9.609 | 9.659 | 130,834 | -0.10(-1.04%) |
Jul 10, 2019 | 9.643 | 9.774 | 9.566 | 9.761 | 193,347 | +0.19(+2.03%) |
Jul 09, 2019 | 9.643 | 9.668 | 9.541 | 9.566 | 184,480 | -0.10(-1.05%) |
Jul 08, 2019 | 9.769 | 9.769 | 9.651 | 9.668 | 147,171 | -0.10(-1.04%) |
Jul 05, 2019 | 9.558 | 9.769 | 9.558 | 9.769 | 227,702 | +0.13(+1.32%) |
Jul 03, 2019 | 9.583 | 9.659 | 9.566 | 9.643 | 131,230 | +0.00(+0.00%) |
Jul 02, 2019 | 9.659 | 9.676 | 9.490 | 9.643 | 167,286 | -0.02(-0.18%) |