Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.509 | 8.598 | 8.391 | 8.420 | 946,652 | -0.09(-1.04%) |
Sep 27, 2019 | 8.583 | 8.649 | 8.450 | 8.509 | 285,796 | -0.04(-0.52%) |
Sep 26, 2019 | 8.524 | 8.613 | 8.472 | 8.553 | 353,081 | +0.06(+0.70%) |
Sep 25, 2019 | 8.391 | 8.509 | 8.361 | 8.494 | 352,038 | +0.08(+0.97%) |
Sep 24, 2019 | 8.347 | 8.465 | 8.347 | 8.413 | 412,039 | +0.12(+1.42%) |
Sep 23, 2019 | 8.295 | 8.418 | 8.251 | 8.295 | 207,936 | -0.02(-0.26%) |
Sep 20, 2019 | 8.476 | 8.541 | 8.288 | 8.317 | 746,438 | -0.15(-1.72%) |
Sep 19, 2019 | 8.331 | 8.476 | 8.302 | 8.462 | 343,011 | +0.18(+2.19%) |
Sep 18, 2019 | 8.346 | 8.411 | 8.193 | 8.280 | 184,455 | -0.05(-0.61%) |
Sep 17, 2019 | 8.222 | 8.382 | 8.157 | 8.331 | 257,732 | +0.10(+1.23%) |
Sep 16, 2019 | 8.005 | 8.288 | 7.969 | 8.230 | 312,255 | +0.27(+3.37%) |
Sep 13, 2019 | 7.859 | 7.983 | 7.859 | 7.961 | 294,469 | +0.10(+1.29%) |
Sep 12, 2019 | 7.874 | 7.922 | 7.787 | 7.859 | 315,265 | -0.01(-0.18%) |
Sep 11, 2019 | 7.903 | 7.925 | 7.809 | 7.874 | 402,028 | +0.04(+0.46%) |
Sep 10, 2019 | 7.910 | 7.947 | 7.765 | 7.838 | 275,086 | -0.12(-1.55%) |
Sep 09, 2019 | 7.918 | 7.961 | 7.874 | 7.961 | 266,092 | +0.05(+0.64%) |
Sep 06, 2019 | 7.881 | 7.947 | 7.852 | 7.910 | 253,543 | +0.05(+0.65%) |
Sep 05, 2019 | 7.910 | 7.918 | 7.765 | 7.859 | 322,905 | -0.06(-0.73%) |
Sep 04, 2019 | 7.983 | 8.005 | 7.881 | 7.918 | 246,084 | -0.05(-0.64%) |
Sep 03, 2019 | 7.888 | 8.092 | 7.881 | 7.968 | 541,671 | +0.04(+0.46%) |
Aug 30, 2019 | 8.012 | 8.017 | 7.859 | 7.932 | 215,650 | -0.06(-0.73%) |
Aug 29, 2019 | 7.983 | 8.005 | 7.859 | 7.990 | 273,305 | +0.02(+0.27%) |
Aug 28, 2019 | 7.823 | 7.976 | 7.809 | 7.968 | 346,518 | +0.15(+1.95%) |
Aug 27, 2019 | 7.794 | 7.881 | 7.743 | 7.816 | 276,839 | +0.07(+0.94%) |
Aug 26, 2019 | 7.700 | 7.765 | 7.664 | 7.743 | 149,506 | +0.09(+1.14%) |
Aug 23, 2019 | 7.801 | 7.863 | 7.635 | 7.656 | 173,760 | -0.17(-2.22%) |
Aug 22, 2019 | 7.888 | 7.910 | 7.772 | 7.830 | 189,970 | -0.04(-0.55%) |
Aug 21, 2019 | 7.947 | 7.947 | 7.801 | 7.874 | 317,442 | -0.04(-0.46%) |
Aug 20, 2019 | 7.976 | 8.005 | 7.867 | 7.910 | 290,769 | -0.04(-0.55%) |
Aug 19, 2019 | 8.019 | 8.092 | 7.918 | 7.954 | 331,640 | -0.04(-0.45%) |
Aug 16, 2019 | 7.845 | 8.005 | 7.830 | 7.990 | 236,732 | +0.16(+2.04%) |
Aug 15, 2019 | 7.671 | 7.852 | 7.671 | 7.830 | 237,246 | +0.14(+1.79%) |
Aug 14, 2019 | 7.758 | 7.780 | 7.635 | 7.693 | 292,681 | -0.07(-0.84%) |
Aug 13, 2019 | 7.685 | 7.801 | 7.620 | 7.758 | 365,837 | +0.09(+1.14%) |
Aug 12, 2019 | 7.504 | 7.729 | 7.439 | 7.671 | 537,709 | +0.15(+2.03%) |
Aug 09, 2019 | 7.497 | 7.619 | 7.344 | 7.518 | 248,720 | +0.04(+0.49%) |
Aug 08, 2019 | 7.903 | 7.903 | 7.380 | 7.482 | 390,564 | -0.12(-1.62%) |
Aug 07, 2019 | 7.518 | 7.678 | 7.439 | 7.605 | 229,604 | +0.07(+0.96%) |
Aug 06, 2019 | 7.475 | 7.598 | 7.402 | 7.533 | 207,197 | +0.08(+1.07%) |
Aug 05, 2019 | 7.337 | 7.482 | 7.188 | 7.453 | 421,225 | +0.04(+0.59%) |
Aug 02, 2019 | 7.373 | 7.417 | 7.279 | 7.410 | 218,819 | +0.04(+0.49%) |
Aug 01, 2019 | 7.489 | 7.526 | 7.351 | 7.373 | 440,492 | -0.12(-1.65%) |
Jul 31, 2019 | 7.642 | 7.729 | 7.460 | 7.497 | 354,713 | -0.13(-1.71%) |
Jul 30, 2019 | 7.533 | 7.649 | 7.533 | 7.627 | 253,682 | +0.08(+1.06%) |
Jul 29, 2019 | 7.475 | 7.613 | 7.475 | 7.547 | 250,823 | +0.07(+0.97%) |
Jul 26, 2019 | 7.446 | 7.533 | 7.377 | 7.475 | 239,626 | +0.05(+0.68%) |
Jul 25, 2019 | 7.489 | 7.511 | 7.406 | 7.424 | 198,276 | -0.07(-0.87%) |
Jul 24, 2019 | 7.424 | 7.504 | 7.359 | 7.489 | 185,738 | +0.07(+0.88%) |
Jul 23, 2019 | 7.446 | 7.475 | 7.330 | 7.424 | 289,281 | +0.01(+0.10%) |
Jul 22, 2019 | 7.504 | 7.504 | 7.402 | 7.417 | 260,265 | -0.07(-0.97%) |
Jul 19, 2019 | 7.656 | 7.656 | 7.489 | 7.489 | 299,016 | -0.17(-2.27%) |
Jul 18, 2019 | 7.620 | 7.685 | 7.555 | 7.664 | 246,319 | +0.03(+0.38%) |
Jul 17, 2019 | 7.700 | 7.743 | 7.576 | 7.635 | 221,203 | -0.09(-1.13%) |
Jul 16, 2019 | 7.714 | 7.801 | 7.678 | 7.722 | 298,328 | -0.02(-0.28%) |
Jul 15, 2019 | 7.823 | 7.859 | 7.722 | 7.743 | 203,131 | -0.08(-1.02%) |
Jul 12, 2019 | 7.801 | 7.874 | 7.758 | 7.823 | 390,512 | +0.04(+0.56%) |
Jul 11, 2019 | 7.896 | 7.911 | 7.743 | 7.780 | 502,239 | -0.09(-1.20%) |
Jul 10, 2019 | 7.801 | 7.925 | 7.772 | 7.874 | 324,403 | +0.09(+1.12%) |
Jul 09, 2019 | 7.816 | 7.852 | 7.772 | 7.787 | 254,916 | -0.05(-0.65%) |
Jul 08, 2019 | 7.758 | 7.874 | 7.714 | 7.838 | 335,967 | +0.08(+1.03%) |
Jul 05, 2019 | 7.787 | 7.794 | 7.693 | 7.758 | 228,740 | -0.04(-0.56%) |
Jul 03, 2019 | 7.707 | 7.830 | 7.700 | 7.801 | 427,303 | +0.11(+1.42%) |
Jul 02, 2019 | 7.678 | 7.736 | 7.627 | 7.693 | 555,836 | +0.04(+0.47%) |