Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.667 | 8.837 | 8.662 | 8.803 | 1,138,136 | +0.19(+2.25%) |
Sep 27, 2019 | 8.716 | 8.909 | 8.498 | 8.609 | 676,393 | -0.15(-1.77%) |
Sep 26, 2019 | 8.851 | 8.880 | 8.721 | 8.764 | 378,147 | -0.11(-1.20%) |
Sep 25, 2019 | 8.629 | 8.890 | 8.629 | 8.870 | 819,494 | +0.21(+2.46%) |
Sep 24, 2019 | 8.929 | 9.025 | 8.629 | 8.658 | 1,117,331 | -0.21(-2.40%) |
Sep 23, 2019 | 8.745 | 8.948 | 8.745 | 8.870 | 1,071,255 | +0.13(+1.44%) |
Sep 20, 2019 | 8.967 | 9.035 | 8.648 | 8.745 | 2,404,334 | -0.28(-3.11%) |
Sep 19, 2019 | 8.899 | 9.190 | 8.885 | 9.025 | 1,232,504 | +0.17(+1.97%) |
Sep 18, 2019 | 8.783 | 8.899 | 8.716 | 8.851 | 1,149,262 | +0.02(+0.22%) |
Sep 17, 2019 | 8.716 | 8.832 | 8.571 | 8.832 | 785,173 | +0.06(+0.66%) |
Sep 16, 2019 | 8.706 | 8.870 | 8.645 | 8.774 | 578,217 | -0.05(-0.55%) |
Sep 13, 2019 | 8.919 | 8.958 | 8.788 | 8.822 | 531,873 | -0.11(-1.19%) |
Sep 12, 2019 | 8.938 | 9.064 | 8.764 | 8.929 | 592,235 | -0.01(-0.11%) |
Sep 11, 2019 | 8.851 | 8.977 | 8.706 | 8.938 | 1,159,845 | +0.13(+1.43%) |
Sep 10, 2019 | 8.841 | 8.861 | 8.629 | 8.812 | 493,166 | -0.04(-0.44%) |
Sep 09, 2019 | 8.774 | 8.856 | 8.609 | 8.851 | 660,349 | +0.09(+0.99%) |
Sep 06, 2019 | 8.822 | 8.822 | 8.706 | 8.764 | 458,992 | -0.01(-0.11%) |
Sep 05, 2019 | 8.706 | 8.967 | 8.706 | 8.774 | 897,975 | +0.23(+2.72%) |
Sep 04, 2019 | 8.464 | 8.585 | 8.338 | 8.542 | 667,551 | +0.22(+2.67%) |
Sep 03, 2019 | 8.425 | 8.425 | 8.251 | 8.319 | 458,220 | -0.15(-1.71%) |
Aug 30, 2019 | 8.590 | 8.600 | 8.348 | 8.464 | 505,408 | -0.09(-1.02%) |
Aug 29, 2019 | 8.503 | 8.619 | 8.493 | 8.551 | 478,614 | +0.17(+2.08%) |
Aug 28, 2019 | 8.174 | 8.406 | 8.087 | 8.377 | 541,235 | +0.15(+1.76%) |
Aug 27, 2019 | 8.435 | 8.445 | 8.222 | 8.232 | 446,576 | -0.10(-1.16%) |
Aug 26, 2019 | 8.522 | 8.619 | 8.300 | 8.329 | 784,050 | -0.18(-2.16%) |
Aug 23, 2019 | 8.716 | 8.880 | 8.493 | 8.513 | 560,404 | -0.28(-3.19%) |
Aug 22, 2019 | 8.812 | 8.890 | 8.706 | 8.793 | 749,328 | +0.07(+0.78%) |
Aug 21, 2019 | 8.716 | 8.754 | 8.629 | 8.725 | 433,550 | +0.10(+1.12%) |
Aug 20, 2019 | 8.754 | 8.759 | 8.571 | 8.629 | 500,980 | -0.12(-1.33%) |
Aug 19, 2019 | 8.812 | 8.851 | 8.696 | 8.745 | 1,120,378 | +0.11(+1.23%) |
Aug 16, 2019 | 8.425 | 8.677 | 8.332 | 8.638 | 504,581 | +0.28(+3.36%) |
Aug 15, 2019 | 8.484 | 8.493 | 8.276 | 8.358 | 341,317 | +0.00(+0.00%) |
Aug 14, 2019 | 8.464 | 8.493 | 8.329 | 8.358 | 702,593 | -0.30(-3.46%) |
Aug 13, 2019 | 8.513 | 8.725 | 8.474 | 8.658 | 604,613 | +0.12(+1.36%) |
Aug 12, 2019 | 8.561 | 8.600 | 8.503 | 8.542 | 399,101 | -0.11(-1.23%) |
Aug 09, 2019 | 8.658 | 8.716 | 8.435 | 8.648 | 984,869 | -0.08(-0.89%) |
Aug 08, 2019 | 8.561 | 8.783 | 8.493 | 8.725 | 765,329 | +0.24(+2.85%) |
Aug 07, 2019 | 8.242 | 8.551 | 8.242 | 8.484 | 1,347,508 | +0.11(+1.27%) |
Aug 06, 2019 | 8.667 | 8.812 | 8.280 | 8.377 | 1,407,999 | -0.19(-2.26%) |
Aug 05, 2019 | 8.600 | 8.687 | 8.358 | 8.571 | 1,176,471 | -0.29(-3.28%) |
Aug 02, 2019 | 8.890 | 8.909 | 8.638 | 8.861 | 877,978 | -0.08(-0.87%) |
Aug 01, 2019 | 8.909 | 9.228 | 8.735 | 8.938 | 1,577,216 | +0.01(+0.11%) |
Jul 31, 2019 | 9.238 | 9.325 | 8.687 | 8.929 | 2,649,388 | -0.36(-3.85%) |
Jul 30, 2019 | 8.126 | 9.465 | 7.803 | 9.286 | 3,987,309 | +1.37(+17.36%) |
Jul 29, 2019 | 7.932 | 7.990 | 7.777 | 7.913 | 1,095,580 | -0.02(-0.24%) |
Jul 26, 2019 | 7.845 | 7.932 | 7.806 | 7.932 | 525,050 | +0.15(+1.99%) |
Jul 25, 2019 | 8.039 | 8.058 | 7.753 | 7.777 | 882,724 | -0.27(-3.37%) |
Jul 24, 2019 | 7.690 | 8.048 | 7.690 | 8.048 | 959,632 | +0.38(+4.92%) |
Jul 23, 2019 | 7.555 | 7.676 | 7.545 | 7.671 | 637,413 | +0.17(+2.32%) |
Jul 22, 2019 | 7.400 | 7.536 | 7.384 | 7.497 | 906,688 | +0.13(+1.71%) |
Jul 19, 2019 | 7.390 | 7.497 | 7.361 | 7.371 | 706,372 | -0.03(-0.39%) |
Jul 18, 2019 | 7.371 | 7.458 | 7.361 | 7.400 | 451,653 | +0.05(+0.66%) |
Jul 17, 2019 | 7.342 | 7.429 | 7.236 | 7.352 | 442,247 | +0.03(+0.40%) |
Jul 16, 2019 | 7.323 | 7.342 | 7.226 | 7.323 | 507,273 | +0.00(+0.00%) |
Jul 15, 2019 | 7.323 | 7.410 | 7.284 | 7.323 | 360,683 | +0.01(+0.13%) |
Jul 12, 2019 | 7.158 | 7.352 | 7.120 | 7.313 | 503,237 | +0.15(+2.16%) |
Jul 11, 2019 | 7.216 | 7.250 | 7.095 | 7.158 | 598,325 | -0.04(-0.54%) |
Jul 10, 2019 | 7.236 | 7.352 | 7.158 | 7.197 | 524,983 | +0.05(+0.68%) |
Jul 09, 2019 | 7.071 | 7.168 | 7.042 | 7.149 | 675,246 | +0.04(+0.54%) |
Jul 08, 2019 | 7.139 | 7.139 | 7.042 | 7.110 | 639,590 | -0.05(-0.68%) |
Jul 05, 2019 | 7.187 | 7.226 | 7.052 | 7.158 | 523,809 | -0.08(-1.07%) |
Jul 03, 2019 | 7.313 | 7.313 | 7.182 | 7.236 | 260,715 | -0.06(-0.80%) |
Jul 02, 2019 | 7.371 | 7.410 | 7.226 | 7.294 | 559,942 | -0.14(-1.82%) |