Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 9.547 | 9.547 | 9.430 | 9.502 | 124,598 | -0.01(-0.14%) |
Aug 29, 2019 | 9.417 | 9.521 | 9.326 | 9.515 | 91,830 | +0.14(+1.46%) |
Aug 28, 2019 | 9.319 | 9.404 | 9.306 | 9.378 | 67,995 | +0.06(+0.63%) |
Aug 27, 2019 | 9.450 | 9.450 | 9.313 | 9.319 | 92,988 | -0.10(-1.04%) |
Aug 26, 2019 | 9.358 | 9.430 | 9.345 | 9.417 | 110,596 | +0.08(+0.91%) |
Aug 23, 2019 | 9.476 | 9.476 | 9.293 | 9.332 | 83,168 | -0.14(-1.51%) |
Aug 22, 2019 | 9.554 | 9.554 | 9.450 | 9.476 | 64,004 | -0.05(-0.48%) |
Aug 21, 2019 | 9.463 | 9.533 | 9.450 | 9.521 | 98,876 | +0.06(+0.62%) |
Aug 20, 2019 | 9.482 | 9.508 | 9.365 | 9.463 | 120,069 | -0.02(-0.21%) |
Aug 19, 2019 | 9.417 | 9.502 | 9.313 | 9.482 | 124,490 | +0.14(+1.54%) |
Aug 16, 2019 | 9.410 | 9.489 | 9.313 | 9.339 | 289,094 | -0.01(-0.14%) |
Aug 15, 2019 | 9.320 | 9.365 | 9.234 | 9.352 | 229,077 | +0.11(+1.24%) |
Aug 14, 2019 | 9.422 | 9.422 | 9.224 | 9.237 | 169,015 | -0.21(-2.23%) |
Aug 13, 2019 | 9.326 | 9.460 | 9.167 | 9.447 | 271,944 | +0.24(+2.56%) |
Aug 12, 2019 | 9.263 | 9.333 | 9.097 | 9.212 | 231,706 | -0.03(-0.28%) |
Aug 09, 2019 | 9.231 | 9.243 | 9.125 | 9.237 | 117,181 | +0.03(+0.28%) |
Aug 08, 2019 | 9.052 | 9.307 | 8.976 | 9.212 | 249,140 | +0.22(+2.41%) |
Aug 07, 2019 | 8.861 | 9.046 | 8.797 | 8.995 | 187,042 | +0.24(+2.77%) |
Aug 06, 2019 | 8.733 | 8.829 | 8.689 | 8.753 | 47,134 | +0.03(+0.29%) |
Aug 05, 2019 | 8.753 | 8.797 | 8.619 | 8.727 | 84,128 | -0.10(-1.08%) |
Aug 02, 2019 | 8.861 | 8.893 | 8.765 | 8.823 | 81,885 | -0.06(-0.72%) |
Aug 01, 2019 | 8.861 | 8.957 | 8.816 | 8.886 | 58,397 | +0.02(+0.22%) |
Jul 31, 2019 | 8.950 | 8.982 | 8.848 | 8.867 | 84,888 | -0.06(-0.71%) |
Jul 30, 2019 | 8.855 | 8.963 | 8.855 | 8.931 | 63,862 | +0.03(+0.36%) |
Jul 29, 2019 | 8.893 | 8.982 | 8.893 | 8.899 | 87,893 | -0.01(-0.14%) |
Jul 26, 2019 | 8.893 | 8.937 | 8.867 | 8.912 | 87,846 | +0.04(+0.50%) |
Jul 25, 2019 | 8.925 | 8.937 | 8.848 | 8.867 | 23,807 | -0.04(-0.43%) |
Jul 24, 2019 | 8.886 | 8.972 | 8.867 | 8.906 | 95,435 | +0.02(+0.22%) |
Jul 23, 2019 | 8.804 | 8.886 | 8.759 | 8.886 | 53,286 | +0.09(+1.01%) |
Jul 22, 2019 | 8.676 | 8.855 | 8.676 | 8.797 | 119,879 | +0.11(+1.32%) |
Jul 19, 2019 | 8.625 | 8.702 | 8.587 | 8.682 | 85,179 | +0.03(+0.29%) |
Jul 18, 2019 | 8.682 | 8.727 | 8.638 | 8.657 | 47,397 | -0.02(-0.22%) |
Jul 17, 2019 | 8.797 | 8.797 | 8.670 | 8.676 | 90,698 | -0.13(-1.52%) |
Jul 16, 2019 | 8.784 | 8.835 | 8.772 | 8.810 | 49,965 | +0.00(+0.00%) |
Jul 15, 2019 | 8.765 | 8.823 | 8.740 | 8.810 | 51,738 | +0.04(+0.51%) |
Jul 12, 2019 | 8.784 | 8.810 | 8.746 | 8.765 | 58,982 | -0.01(-0.15%) |
Jul 11, 2019 | 8.810 | 8.810 | 8.689 | 8.778 | 97,355 | -0.05(-0.58%) |
Jul 10, 2019 | 8.842 | 8.882 | 8.772 | 8.829 | 44,222 | +0.01(+0.14%) |
Jul 09, 2019 | 8.784 | 8.829 | 8.737 | 8.816 | 62,625 | +0.02(+0.22%) |
Jul 08, 2019 | 8.753 | 8.855 | 8.740 | 8.797 | 81,926 | +0.03(+0.36%) |
Jul 05, 2019 | 8.689 | 8.791 | 8.670 | 8.765 | 46,119 | +0.07(+0.81%) |
Jul 03, 2019 | 8.657 | 8.791 | 8.657 | 8.695 | 38,119 | +0.04(+0.52%) |
Jul 02, 2019 | 8.797 | 8.797 | 8.593 | 8.651 | 77,913 | -0.15(-1.67%) |
Jul 01, 2019 | 8.816 | 8.925 | 8.702 | 8.797 | 124,298 | -0.13(-1.43%) |
Jun 28, 2019 | 8.580 | 8.947 | 8.542 | 8.925 | 461,978 | +0.35(+4.09%) |
Jun 27, 2019 | 8.523 | 8.574 | 8.447 | 8.574 | 53,989 | +0.06(+0.67%) |
Jun 26, 2019 | 8.612 | 8.638 | 8.510 | 8.517 | 57,704 | -0.09(-1.04%) |
Jun 25, 2019 | 8.523 | 8.644 | 8.491 | 8.606 | 215,434 | +0.10(+1.12%) |
Jun 24, 2019 | 8.555 | 8.574 | 8.472 | 8.510 | 176,748 | -0.04(-0.52%) |
Jun 21, 2019 | 8.415 | 8.555 | 8.345 | 8.555 | 297,266 | +0.11(+1.28%) |
Jun 20, 2019 | 8.440 | 8.485 | 8.396 | 8.447 | 80,318 | +0.02(+0.23%) |
Jun 19, 2019 | 8.396 | 8.447 | 8.357 | 8.427 | 205,476 | -0.01(-0.08%) |
Jun 18, 2019 | 8.434 | 8.482 | 8.364 | 8.434 | 85,946 | +0.02(+0.23%) |
Jun 17, 2019 | 8.415 | 8.447 | 8.376 | 8.415 | 94,725 | +0.00(+0.00%) |
Jun 14, 2019 | 8.300 | 8.453 | 8.300 | 8.415 | 98,827 | +0.12(+1.46%) |
Jun 13, 2019 | 8.281 | 8.313 | 8.230 | 8.294 | 96,541 | +0.04(+0.46%) |
Jun 12, 2019 | 8.268 | 8.319 | 8.201 | 8.255 | 199,421 | +0.03(+0.31%) |
Jun 11, 2019 | 8.255 | 8.258 | 8.185 | 8.230 | 121,794 | -0.01(-0.08%) |
Jun 10, 2019 | 8.274 | 8.274 | 8.192 | 8.236 | 95,398 | -0.01(-0.08%) |
Jun 07, 2019 | 8.217 | 8.262 | 8.096 | 8.243 | 118,592 | +0.03(+0.31%) |
Jun 06, 2019 | 8.179 | 8.236 | 8.096 | 8.217 | 79,323 | +0.03(+0.31%) |
Jun 05, 2019 | 8.223 | 8.268 | 8.141 | 8.192 | 159,634 | -0.02(-0.23%) |
Jun 04, 2019 | 8.313 | 8.313 | 8.102 | 8.211 | 1,809,129 | -0.04(-0.54%) |