Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.875 | 9.220 | 8.806 | 9.013 | 224,209 | +0.15(+1.65%) |
Sep 27, 2019 | 8.530 | 8.909 | 8.401 | 8.866 | 143,445 | +0.37(+4.31%) |
Sep 26, 2019 | 8.875 | 8.875 | 8.436 | 8.500 | 147,903 | -0.43(-4.82%) |
Sep 25, 2019 | 8.651 | 8.944 | 8.513 | 8.931 | 107,318 | +0.28(+3.24%) |
Sep 24, 2019 | 8.909 | 9.047 | 8.315 | 8.651 | 191,262 | -0.28(-3.09%) |
Sep 23, 2019 | 8.220 | 8.944 | 8.220 | 8.927 | 270,250 | +0.63(+7.58%) |
Sep 20, 2019 | 8.246 | 8.315 | 7.884 | 8.298 | 391,922 | +0.01(+0.10%) |
Sep 19, 2019 | 8.272 | 8.436 | 8.160 | 8.289 | 268,300 | +0.01(+0.10%) |
Sep 18, 2019 | 8.358 | 8.358 | 8.177 | 8.280 | 123,576 | -0.01(-0.10%) |
Sep 17, 2019 | 8.194 | 8.367 | 7.936 | 8.289 | 134,828 | +0.03(+0.31%) |
Sep 16, 2019 | 8.358 | 8.526 | 8.168 | 8.263 | 126,993 | -0.09(-1.13%) |
Sep 13, 2019 | 7.867 | 8.358 | 7.841 | 8.358 | 238,264 | +0.54(+6.95%) |
Sep 12, 2019 | 7.841 | 7.919 | 7.669 | 7.815 | 82,248 | +0.06(+0.78%) |
Sep 11, 2019 | 7.815 | 7.970 | 7.669 | 7.755 | 158,463 | -0.01(-0.11%) |
Sep 10, 2019 | 7.626 | 7.893 | 7.531 | 7.763 | 159,663 | +0.09(+1.24%) |
Sep 09, 2019 | 7.617 | 7.712 | 7.324 | 7.669 | 68,657 | +0.08(+1.02%) |
Sep 06, 2019 | 7.419 | 7.712 | 7.350 | 7.591 | 98,996 | +0.19(+2.56%) |
Sep 05, 2019 | 7.358 | 7.557 | 7.358 | 7.402 | 96,873 | +0.09(+1.30%) |
Sep 04, 2019 | 7.324 | 7.393 | 7.195 | 7.307 | 86,906 | -0.02(-0.24%) |
Sep 03, 2019 | 7.229 | 7.410 | 7.195 | 7.324 | 117,522 | +0.13(+1.80%) |
Aug 30, 2019 | 7.022 | 7.272 | 6.962 | 7.195 | 56,635 | +0.20(+2.83%) |
Aug 29, 2019 | 6.936 | 7.117 | 6.885 | 6.997 | 154,210 | +0.10(+1.50%) |
Aug 28, 2019 | 6.876 | 6.997 | 6.781 | 6.893 | 93,836 | +0.01(+0.13%) |
Aug 27, 2019 | 7.022 | 7.264 | 6.859 | 6.885 | 78,020 | -0.05(-0.75%) |
Aug 26, 2019 | 7.160 | 7.238 | 6.850 | 6.936 | 165,772 | -0.15(-2.07%) |
Aug 23, 2019 | 7.453 | 7.505 | 6.954 | 7.083 | 165,496 | -0.33(-4.42%) |
Aug 22, 2019 | 7.109 | 7.738 | 7.109 | 7.410 | 357,025 | +0.32(+4.50%) |
Aug 21, 2019 | 7.040 | 7.298 | 6.889 | 7.091 | 134,790 | +0.12(+1.73%) |
Aug 20, 2019 | 7.384 | 7.410 | 6.738 | 6.971 | 192,398 | -0.46(-6.15%) |
Aug 19, 2019 | 7.066 | 7.643 | 7.005 | 7.427 | 210,484 | +0.40(+5.77%) |
Aug 16, 2019 | 6.850 | 7.100 | 6.850 | 7.022 | 130,447 | +0.34(+5.03%) |
Aug 15, 2019 | 6.652 | 7.074 | 6.635 | 6.686 | 352,585 | +0.03(+0.39%) |
Aug 14, 2019 | 6.376 | 6.781 | 6.264 | 6.661 | 166,767 | +0.28(+4.46%) |
Aug 13, 2019 | 6.187 | 6.419 | 6.187 | 6.376 | 87,093 | +0.20(+3.21%) |
Aug 12, 2019 | 6.178 | 6.393 | 6.118 | 6.178 | 162,360 | +0.07(+1.13%) |
Aug 09, 2019 | 6.264 | 6.419 | 6.032 | 6.109 | 96,442 | -0.11(-1.80%) |
Aug 08, 2019 | 6.152 | 6.385 | 6.118 | 6.221 | 112,710 | +0.13(+2.12%) |
Aug 07, 2019 | 5.997 | 6.316 | 5.988 | 6.092 | 82,064 | +0.09(+1.58%) |
Aug 06, 2019 | 5.988 | 6.118 | 5.911 | 5.997 | 70,052 | +0.04(+0.72%) |
Aug 05, 2019 | 6.083 | 6.290 | 5.902 | 5.954 | 80,243 | -0.34(-5.34%) |
Aug 02, 2019 | 6.178 | 6.480 | 6.161 | 6.290 | 109,209 | +0.02(+0.27%) |
Aug 01, 2019 | 6.092 | 6.419 | 6.092 | 6.273 | 91,334 | +0.21(+3.41%) |
Jul 31, 2019 | 6.118 | 6.411 | 6.014 | 6.066 | 204,520 | +0.07(+1.15%) |
Jul 30, 2019 | 5.971 | 6.040 | 5.894 | 5.997 | 101,298 | +0.03(+0.43%) |
Jul 29, 2019 | 6.092 | 6.238 | 5.937 | 5.971 | 338,094 | -0.11(-1.84%) |
Jul 26, 2019 | 6.333 | 6.419 | 5.954 | 6.083 | 96,442 | -0.16(-2.62%) |
Jul 25, 2019 | 6.032 | 6.523 | 6.032 | 6.247 | 405,183 | +0.34(+5.69%) |
Jul 24, 2019 | 6.144 | 6.144 | 5.902 | 5.911 | 118,433 | -0.20(-3.24%) |
Jul 23, 2019 | 6.161 | 6.161 | 6.049 | 6.109 | 110,664 | -0.11(-1.80%) |
Jul 22, 2019 | 6.212 | 6.273 | 6.118 | 6.221 | 57,139 | +0.07(+1.12%) |
Jul 19, 2019 | 6.195 | 6.264 | 6.118 | 6.152 | 83,212 | -0.04(-0.70%) |
Jul 18, 2019 | 6.212 | 6.281 | 6.135 | 6.195 | 65,179 | -0.03(-0.42%) |
Jul 17, 2019 | 6.204 | 6.333 | 6.118 | 6.221 | 72,329 | +0.05(+0.84%) |
Jul 16, 2019 | 6.169 | 6.393 | 6.135 | 6.169 | 59,318 | -0.03(-0.42%) |
Jul 15, 2019 | 6.316 | 6.376 | 6.066 | 6.195 | 103,380 | -0.09(-1.37%) |
Jul 12, 2019 | 6.669 | 6.697 | 6.212 | 6.281 | 162,827 | -0.40(-6.06%) |
Jul 11, 2019 | 6.712 | 6.773 | 6.480 | 6.686 | 111,169 | +0.00(+0.00%) |
Jul 10, 2019 | 6.764 | 7.057 | 6.368 | 6.686 | 96,612 | -0.06(-0.89%) |
Jul 09, 2019 | 6.704 | 6.861 | 6.661 | 6.747 | 166,008 | +0.10(+1.56%) |
Jul 08, 2019 | 6.721 | 6.755 | 6.497 | 6.643 | 91,747 | -0.05(-0.77%) |
Jul 05, 2019 | 6.945 | 6.997 | 6.531 | 6.695 | 176,870 | -0.23(-3.36%) |
Jul 03, 2019 | 6.359 | 7.014 | 6.290 | 6.928 | 129,867 | +0.58(+9.09%) |
Jul 02, 2019 | 6.505 | 6.617 | 6.135 | 6.350 | 187,996 | -0.16(-2.38%) |