Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.430 | 8.430 | 7.970 | 8.030 | 71,371 | -0.46(-5.42%) |
Sep 27, 2019 | 8.650 | 8.800 | 8.430 | 8.490 | 63,100 | -0.13(-1.51%) |
Sep 26, 2019 | 8.740 | 8.780 | 8.595 | 8.620 | 62,729 | -0.12(-1.37%) |
Sep 25, 2019 | 8.410 | 8.790 | 8.410 | 8.740 | 45,517 | +0.26(+3.07%) |
Sep 24, 2019 | 8.940 | 8.940 | 8.430 | 8.480 | 44,338 | -0.40(-4.50%) |
Sep 23, 2019 | 8.900 | 9.055 | 8.750 | 8.880 | 143,468 | -0.02(-0.22%) |
Sep 20, 2019 | 8.900 | 8.950 | 8.770 | 8.900 | 70,600 | +0.09(+1.02%) |
Sep 19, 2019 | 9.140 | 9.140 | 8.710 | 8.810 | 62,867 | -0.33(-3.61%) |
Sep 18, 2019 | 8.950 | 9.150 | 8.604 | 9.140 | 89,032 | +0.09(+0.99%) |
Sep 17, 2019 | 9.030 | 9.155 | 8.880 | 9.050 | 76,245 | -0.13(-1.42%) |
Sep 16, 2019 | 9.590 | 9.725 | 9.150 | 9.180 | 122,272 | -0.38(-3.97%) |
Sep 13, 2019 | 9.500 | 9.610 | 9.305 | 9.560 | 72,300 | +0.11(+1.16%) |
Sep 12, 2019 | 9.660 | 9.686 | 9.230 | 9.450 | 66,527 | -0.22(-2.28%) |
Sep 11, 2019 | 9.820 | 9.820 | 9.500 | 9.670 | 54,725 | -0.01(-0.10%) |
Sep 10, 2019 | 9.480 | 9.730 | 9.390 | 9.680 | 90,211 | +0.29(+3.09%) |
Sep 09, 2019 | 9.030 | 9.460 | 9.030 | 9.390 | 54,370 | +0.42(+4.68%) |
Sep 06, 2019 | 9.200 | 9.200 | 8.920 | 8.970 | 57,200 | -0.30(-3.24%) |
Sep 05, 2019 | 8.760 | 9.390 | 8.760 | 9.270 | 100,398 | +0.58(+6.67%) |
Sep 04, 2019 | 8.540 | 8.830 | 8.500 | 8.690 | 58,507 | +0.30(+3.58%) |
Sep 03, 2019 | 8.480 | 8.740 | 8.260 | 8.390 | 67,720 | -0.29(-3.34%) |
Aug 30, 2019 | 8.490 | 8.890 | 8.441 | 8.680 | 152,000 | +0.30(+3.58%) |
Aug 29, 2019 | 7.880 | 8.580 | 7.880 | 8.380 | 98,765 | +0.57(+7.30%) |
Aug 28, 2019 | 7.380 | 7.984 | 7.350 | 7.810 | 88,612 | +0.40(+5.40%) |
Aug 27, 2019 | 7.620 | 7.620 | 7.310 | 7.410 | 77,320 | -0.12(-1.59%) |
Aug 26, 2019 | 7.720 | 7.720 | 7.490 | 7.530 | 72,813 | -0.14(-1.83%) |
Aug 23, 2019 | 7.770 | 7.840 | 7.610 | 7.670 | 74,600 | -0.14(-1.79%) |
Aug 22, 2019 | 7.920 | 8.030 | 7.770 | 7.810 | 67,879 | -0.06(-0.76%) |
Aug 21, 2019 | 8.090 | 8.240 | 7.710 | 7.870 | 94,640 | -0.22(-2.72%) |
Aug 20, 2019 | 8.050 | 8.170 | 7.850 | 8.090 | 72,516 | +0.03(+0.37%) |
Aug 19, 2019 | 7.990 | 8.290 | 7.990 | 8.060 | 44,193 | +0.17(+2.15%) |
Aug 16, 2019 | 7.700 | 7.910 | 7.660 | 7.890 | 73,800 | +0.19(+2.47%) |
Aug 15, 2019 | 8.180 | 8.240 | 7.620 | 7.700 | 78,102 | -0.46(-5.64%) |
Aug 14, 2019 | 8.140 | 8.220 | 8.010 | 8.160 | 69,329 | -0.12(-1.45%) |
Aug 13, 2019 | 8.180 | 8.450 | 8.155 | 8.280 | 64,516 | +0.07(+0.85%) |
Aug 12, 2019 | 8.520 | 8.520 | 8.170 | 8.210 | 78,508 | -0.41(-4.76%) |
Aug 09, 2019 | 8.880 | 8.880 | 8.440 | 8.620 | 90,800 | -0.21(-2.38%) |
Aug 08, 2019 | 8.610 | 8.889 | 8.610 | 8.830 | 83,976 | +0.23(+2.67%) |
Aug 07, 2019 | 8.580 | 8.670 | 8.490 | 8.600 | 70,691 | -0.80(-8.51%) |
Aug 06, 2019 | 8.420 | 8.860 | 8.240 | 9.400 | 94,381 | +1.13(+13.66%) |
Aug 05, 2019 | 8.400 | 8.405 | 8.050 | 8.270 | 119,854 | -0.15(-1.78%) |
Aug 02, 2019 | 8.190 | 8.520 | 8.000 | 8.420 | 427,200 | +0.32(+3.95%) |
Aug 01, 2019 | 8.100 | 8.390 | 7.950 | 8.100 | 231,113 | -0.02(-0.25%) |
Jul 31, 2019 | 8.240 | 8.292 | 8.020 | 8.120 | 117,309 | -0.15(-1.81%) |
Jul 30, 2019 | 8.400 | 8.400 | 7.970 | 8.270 | 341,182 | +0.17(+2.10%) |
Jul 29, 2019 | 8.200 | 8.568 | 8.050 | 8.100 | 206,632 | -0.08(-0.98%) |
Jul 26, 2019 | 9.000 | 9.030 | 8.150 | 8.180 | 379,700 | -1.48(-15.32%) |
Jul 25, 2019 | 9.750 | 9.970 | 9.560 | 9.660 | 239,433 | -0.12(-1.23%) |
Jul 24, 2019 | 9.530 | 9.950 | 9.530 | 9.780 | 86,650 | +0.29(+3.06%) |
Jul 23, 2019 | 9.350 | 9.510 | 9.250 | 9.490 | 97,053 | +0.14(+1.50%) |
Jul 22, 2019 | 9.420 | 9.530 | 9.250 | 9.350 | 157,535 | +0.01(+0.11%) |
Jul 19, 2019 | 9.200 | 9.460 | 9.140 | 9.340 | 109,600 | +0.12(+1.30%) |
Jul 18, 2019 | 9.520 | 9.570 | 9.160 | 9.220 | 62,386 | -0.29(-3.05%) |
Jul 17, 2019 | 9.720 | 9.730 | 9.400 | 9.510 | 140,731 | -0.28(-2.86%) |
Jul 16, 2019 | 9.420 | 10.47 | 9.420 | 9.790 | 215,712 | +0.40(+4.26%) |
Jul 15, 2019 | 9.480 | 9.580 | 9.160 | 9.390 | 54,394 | -0.09(-0.95%) |
Jul 12, 2019 | 9.220 | 9.570 | 9.210 | 9.480 | 82,100 | +0.22(+2.38%) |
Jul 11, 2019 | 9.300 | 9.340 | 9.110 | 9.260 | 98,690 | -0.08(-0.86%) |
Jul 10, 2019 | 9.460 | 9.520 | 9.180 | 9.340 | 101,247 | -0.01(-0.11%) |
Jul 09, 2019 | 9.330 | 9.430 | 9.250 | 9.350 | 157,059 | -0.04(-0.43%) |
Jul 08, 2019 | 9.400 | 9.560 | 9.350 | 9.390 | 93,983 | -0.11(-1.16%) |
Jul 05, 2019 | 9.450 | 9.580 | 9.360 | 9.500 | 126,100 | +0.05(+0.53%) |
Jul 03, 2019 | 9.740 | 9.740 | 9.410 | 9.450 | 132,400 | -0.26(-2.68%) |
Jul 02, 2019 | 9.870 | 9.990 | 9.670 | 9.710 | 177,368 | -0.23(-2.31%) |