Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.203 | 8.219 | 8.119 | 8.136 | 28,390 | +0.00(+0.00%) |
Sep 27, 2019 | 8.186 | 8.211 | 8.119 | 8.136 | 19,353 | -0.03(-0.41%) |
Sep 26, 2019 | 8.302 | 8.361 | 8.078 | 8.169 | 122,330 | -0.19(-2.29%) |
Sep 25, 2019 | 8.203 | 8.427 | 8.203 | 8.361 | 47,441 | +0.17(+2.03%) |
Sep 24, 2019 | 8.269 | 8.444 | 8.086 | 8.194 | 33,027 | -0.01(-0.10%) |
Sep 23, 2019 | 8.219 | 8.327 | 8.111 | 8.203 | 42,427 | +0.02(+0.20%) |
Sep 20, 2019 | 8.377 | 8.485 | 8.144 | 8.186 | 467,358 | -0.21(-2.48%) |
Sep 19, 2019 | 8.319 | 8.485 | 8.269 | 8.394 | 153,930 | -0.05(-0.59%) |
Sep 18, 2019 | 8.402 | 8.485 | 8.402 | 8.444 | 84,972 | +0.06(+0.69%) |
Sep 17, 2019 | 8.319 | 8.519 | 8.095 | 8.386 | 185,306 | -0.01(-0.10%) |
Sep 16, 2019 | 8.236 | 8.477 | 8.236 | 8.394 | 137,567 | +0.14(+1.71%) |
Sep 13, 2019 | 8.294 | 8.319 | 8.100 | 8.253 | 63,107 | -0.02(-0.30%) |
Sep 12, 2019 | 8.236 | 8.319 | 8.186 | 8.277 | 82,277 | +0.07(+0.81%) |
Sep 11, 2019 | 8.203 | 8.269 | 8.111 | 8.211 | 72,477 | +0.02(+0.30%) |
Sep 10, 2019 | 7.903 | 8.277 | 7.820 | 8.186 | 72,594 | +0.25(+3.14%) |
Sep 09, 2019 | 7.795 | 8.061 | 7.587 | 7.936 | 74,104 | +0.23(+3.02%) |
Sep 06, 2019 | 7.679 | 7.828 | 7.637 | 7.703 | 10,578 | +0.02(+0.22%) |
Sep 05, 2019 | 7.654 | 7.862 | 7.558 | 7.687 | 10,674 | +0.11(+1.43%) |
Sep 04, 2019 | 7.787 | 7.853 | 7.475 | 7.579 | 21,056 | -0.18(-2.36%) |
Sep 03, 2019 | 7.770 | 7.770 | 7.620 | 7.762 | 103,517 | -0.14(-1.79%) |
Aug 30, 2019 | 7.845 | 7.945 | 7.795 | 7.903 | 12,861 | -0.03(-0.42%) |
Aug 29, 2019 | 7.570 | 8.078 | 7.570 | 7.936 | 50,598 | +0.31(+4.03%) |
Aug 28, 2019 | 7.387 | 7.629 | 7.254 | 7.629 | 24,149 | +0.34(+4.68%) |
Aug 27, 2019 | 7.595 | 7.595 | 7.288 | 7.288 | 24,942 | -0.22(-2.88%) |
Aug 26, 2019 | 7.487 | 7.504 | 7.371 | 7.504 | 9,027 | +0.08(+1.12%) |
Aug 23, 2019 | 7.404 | 7.479 | 7.246 | 7.421 | 30,772 | +0.02(+0.34%) |
Aug 22, 2019 | 7.787 | 7.787 | 7.387 | 7.396 | 12,316 | -0.29(-3.79%) |
Aug 21, 2019 | 7.670 | 7.845 | 7.342 | 7.687 | 15,451 | +0.17(+2.21%) |
Aug 20, 2019 | 7.695 | 7.845 | 7.512 | 7.520 | 14,128 | -0.23(-3.00%) |
Aug 19, 2019 | 7.862 | 7.862 | 7.753 | 7.753 | 7,441 | -0.02(-0.32%) |
Aug 16, 2019 | 7.421 | 7.837 | 7.421 | 7.778 | 23,680 | +0.43(+5.89%) |
Aug 15, 2019 | 7.404 | 7.520 | 7.246 | 7.346 | 22,738 | +0.03(+0.46%) |
Aug 14, 2019 | 7.495 | 7.495 | 7.296 | 7.312 | 23,164 | -0.42(-5.48%) |
Aug 13, 2019 | 7.878 | 7.886 | 7.429 | 7.737 | 10,622 | +0.24(+3.22%) |
Aug 12, 2019 | 7.787 | 7.787 | 7.396 | 7.495 | 17,747 | -0.12(-1.64%) |
Aug 09, 2019 | 7.654 | 7.795 | 7.487 | 7.620 | 51,327 | -0.01(-0.11%) |
Aug 08, 2019 | 7.429 | 7.886 | 7.429 | 7.629 | 47,986 | +0.47(+6.50%) |
Aug 07, 2019 | 7.245 | 7.345 | 6.989 | 7.163 | 11,309 | -0.12(-1.70%) |
Aug 06, 2019 | 7.320 | 7.403 | 7.279 | 7.287 | 6,818 | +0.07(+1.03%) |
Aug 05, 2019 | 7.609 | 7.609 | 7.212 | 7.212 | 67,894 | -0.45(-5.93%) |
Aug 02, 2019 | 8.048 | 8.048 | 7.560 | 7.667 | 36,391 | -0.37(-4.63%) |
Aug 01, 2019 | 8.122 | 8.188 | 7.932 | 8.039 | 31,635 | -0.12(-1.42%) |
Jul 31, 2019 | 8.188 | 8.230 | 8.106 | 8.155 | 14,794 | -0.03(-0.40%) |
Jul 30, 2019 | 8.073 | 8.230 | 8.064 | 8.188 | 13,536 | +0.08(+1.02%) |
Jul 29, 2019 | 8.089 | 8.227 | 8.089 | 8.106 | 5,325 | +0.04(+0.51%) |
Jul 26, 2019 | 7.948 | 8.230 | 7.948 | 8.064 | 7,375 | +0.31(+3.94%) |
Jul 25, 2019 | 8.213 | 8.221 | 7.758 | 7.758 | 7,000 | -0.45(-5.44%) |
Jul 24, 2019 | 8.221 | 8.271 | 8.164 | 8.205 | 21,206 | +0.01(+0.10%) |
Jul 23, 2019 | 7.982 | 8.205 | 7.965 | 8.197 | 10,923 | +0.12(+1.43%) |
Jul 22, 2019 | 8.172 | 8.197 | 7.990 | 8.081 | 7,726 | -0.13(-1.61%) |
Jul 19, 2019 | 8.048 | 8.221 | 7.866 | 8.213 | 10,639 | +0.02(+0.30%) |
Jul 18, 2019 | 7.616 | 8.188 | 7.616 | 8.188 | 9,341 | +0.07(+0.81%) |
Jul 17, 2019 | 8.114 | 8.221 | 7.485 | 8.122 | 15,393 | -0.07(-0.81%) |
Jul 16, 2019 | 8.172 | 8.188 | 8.015 | 8.188 | 25,315 | +0.01(+0.10%) |
Jul 15, 2019 | 8.188 | 8.188 | 7.775 | 8.180 | 11,790 | -0.02(-0.30%) |
Jul 12, 2019 | 7.932 | 8.255 | 7.928 | 8.205 | 15,354 | -0.03(-0.40%) |
Jul 11, 2019 | 8.180 | 8.246 | 8.122 | 8.238 | 16,077 | +0.10(+1.22%) |
Jul 10, 2019 | 8.015 | 8.230 | 7.990 | 8.139 | 10,161 | +0.10(+1.23%) |
Jul 09, 2019 | 8.246 | 8.246 | 7.990 | 8.039 | 7,616 | -0.10(-1.22%) |
Jul 08, 2019 | 8.172 | 8.221 | 7.940 | 8.139 | 10,922 | -0.05(-0.61%) |
Jul 05, 2019 | 8.230 | 8.304 | 7.957 | 8.188 | 6,166 | -0.08(-1.00%) |
Jul 03, 2019 | 8.114 | 8.337 | 8.081 | 8.271 | 10,155 | +0.25(+3.09%) |
Jul 02, 2019 | 8.023 | 8.097 | 7.866 | 8.023 | 12,849 | -0.12(-1.42%) |