Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.662 | 8.831 | 8.657 | 8.797 | 1,138,848 | +0.19(+2.25%) |
Sep 27, 2019 | 8.710 | 8.904 | 8.493 | 8.604 | 676,816 | -0.15(-1.77%) |
Sep 26, 2019 | 8.846 | 8.875 | 8.715 | 8.759 | 378,384 | -0.11(-1.20%) |
Sep 25, 2019 | 8.623 | 8.884 | 8.623 | 8.865 | 820,007 | +0.21(+2.46%) |
Sep 24, 2019 | 8.923 | 9.020 | 8.623 | 8.652 | 1,118,029 | -0.21(-2.40%) |
Sep 23, 2019 | 8.739 | 8.942 | 8.739 | 8.865 | 1,071,924 | +0.13(+1.44%) |
Sep 20, 2019 | 8.962 | 9.029 | 8.643 | 8.739 | 2,405,837 | -0.28(-3.11%) |
Sep 19, 2019 | 8.894 | 9.184 | 8.879 | 9.020 | 1,233,274 | +0.17(+1.97%) |
Sep 18, 2019 | 8.778 | 8.894 | 8.710 | 8.846 | 1,149,980 | +0.02(+0.22%) |
Sep 17, 2019 | 8.710 | 8.826 | 8.565 | 8.826 | 785,664 | +0.06(+0.66%) |
Sep 16, 2019 | 8.701 | 8.865 | 8.640 | 8.768 | 578,579 | -0.05(-0.55%) |
Sep 13, 2019 | 8.913 | 8.952 | 8.783 | 8.817 | 532,205 | -0.11(-1.19%) |
Sep 12, 2019 | 8.933 | 9.058 | 8.759 | 8.923 | 592,605 | -0.01(-0.11%) |
Sep 11, 2019 | 8.846 | 8.971 | 8.701 | 8.933 | 1,160,570 | +0.13(+1.43%) |
Sep 10, 2019 | 8.836 | 8.855 | 8.623 | 8.807 | 493,474 | -0.04(-0.44%) |
Sep 09, 2019 | 8.768 | 8.850 | 8.604 | 8.846 | 660,762 | +0.09(+0.99%) |
Sep 06, 2019 | 8.817 | 8.817 | 8.701 | 8.759 | 459,279 | -0.01(-0.11%) |
Sep 05, 2019 | 8.701 | 8.962 | 8.701 | 8.768 | 898,536 | +0.23(+2.72%) |
Sep 04, 2019 | 8.459 | 8.580 | 8.333 | 8.536 | 667,969 | +0.22(+2.67%) |
Sep 03, 2019 | 8.420 | 8.420 | 8.246 | 8.314 | 458,506 | -0.15(-1.71%) |
Aug 30, 2019 | 8.585 | 8.594 | 8.343 | 8.459 | 505,724 | -0.09(-1.02%) |
Aug 29, 2019 | 8.498 | 8.614 | 8.488 | 8.546 | 478,913 | +0.17(+2.08%) |
Aug 28, 2019 | 8.169 | 8.401 | 8.082 | 8.372 | 541,574 | +0.15(+1.76%) |
Aug 27, 2019 | 8.430 | 8.440 | 8.217 | 8.227 | 446,856 | -0.10(-1.16%) |
Aug 26, 2019 | 8.517 | 8.614 | 8.295 | 8.324 | 784,540 | -0.18(-2.16%) |
Aug 23, 2019 | 8.710 | 8.875 | 8.488 | 8.507 | 560,755 | -0.28(-3.19%) |
Aug 22, 2019 | 8.807 | 8.884 | 8.701 | 8.788 | 749,797 | +0.07(+0.78%) |
Aug 21, 2019 | 8.710 | 8.749 | 8.623 | 8.720 | 433,821 | +0.10(+1.12%) |
Aug 20, 2019 | 8.749 | 8.754 | 8.565 | 8.623 | 501,294 | -0.12(-1.33%) |
Aug 19, 2019 | 8.807 | 8.846 | 8.691 | 8.739 | 1,121,079 | +0.11(+1.23%) |
Aug 16, 2019 | 8.420 | 8.672 | 8.326 | 8.633 | 504,896 | +0.28(+3.36%) |
Aug 15, 2019 | 8.478 | 8.488 | 8.270 | 8.353 | 341,531 | +0.00(+0.00%) |
Aug 14, 2019 | 8.459 | 8.488 | 8.324 | 8.353 | 703,032 | -0.30(-3.46%) |
Aug 13, 2019 | 8.507 | 8.720 | 8.469 | 8.652 | 604,991 | +0.12(+1.36%) |
Aug 12, 2019 | 8.556 | 8.594 | 8.498 | 8.536 | 399,350 | -0.11(-1.23%) |
Aug 09, 2019 | 8.652 | 8.710 | 8.430 | 8.643 | 985,485 | -0.08(-0.89%) |
Aug 08, 2019 | 8.556 | 8.778 | 8.488 | 8.720 | 765,807 | +0.24(+2.85%) |
Aug 07, 2019 | 8.237 | 8.546 | 8.237 | 8.478 | 1,348,350 | +0.11(+1.27%) |
Aug 06, 2019 | 8.662 | 8.807 | 8.275 | 8.372 | 1,408,879 | -0.19(-2.26%) |
Aug 05, 2019 | 8.594 | 8.681 | 8.353 | 8.565 | 1,177,206 | -0.29(-3.28%) |
Aug 02, 2019 | 8.884 | 8.904 | 8.633 | 8.855 | 878,526 | -0.08(-0.87%) |
Aug 01, 2019 | 8.904 | 9.223 | 8.730 | 8.933 | 1,578,202 | +0.01(+0.11%) |
Jul 31, 2019 | 9.232 | 9.319 | 8.681 | 8.923 | 2,651,043 | -0.36(-3.85%) |
Jul 30, 2019 | 8.121 | 9.459 | 7.798 | 9.281 | 3,989,801 | +1.37(+17.36%) |
Jul 29, 2019 | 7.927 | 7.985 | 7.773 | 7.908 | 1,096,265 | -0.02(-0.24%) |
Jul 26, 2019 | 7.840 | 7.927 | 7.802 | 7.927 | 525,378 | +0.15(+1.99%) |
Jul 25, 2019 | 8.034 | 8.053 | 7.748 | 7.773 | 883,275 | -0.27(-3.37%) |
Jul 24, 2019 | 7.686 | 8.043 | 7.686 | 8.043 | 960,232 | +0.38(+4.92%) |
Jul 23, 2019 | 7.550 | 7.671 | 7.541 | 7.666 | 637,811 | +0.17(+2.32%) |
Jul 22, 2019 | 7.396 | 7.531 | 7.379 | 7.492 | 907,255 | +0.13(+1.71%) |
Jul 19, 2019 | 7.386 | 7.492 | 7.357 | 7.367 | 706,814 | -0.03(-0.39%) |
Jul 18, 2019 | 7.367 | 7.454 | 7.357 | 7.396 | 451,936 | +0.05(+0.66%) |
Jul 17, 2019 | 7.338 | 7.425 | 7.231 | 7.347 | 442,523 | +0.03(+0.40%) |
Jul 16, 2019 | 7.318 | 7.338 | 7.221 | 7.318 | 507,590 | +0.00(+0.00%) |
Jul 15, 2019 | 7.318 | 7.405 | 7.279 | 7.318 | 360,908 | +0.01(+0.13%) |
Jul 12, 2019 | 7.154 | 7.347 | 7.115 | 7.308 | 503,552 | +0.15(+2.16%) |
Jul 11, 2019 | 7.212 | 7.246 | 7.091 | 7.154 | 598,699 | -0.04(-0.54%) |
Jul 10, 2019 | 7.231 | 7.347 | 7.154 | 7.192 | 525,312 | +0.05(+0.68%) |
Jul 09, 2019 | 7.067 | 7.163 | 7.038 | 7.144 | 675,668 | +0.04(+0.54%) |
Jul 08, 2019 | 7.134 | 7.134 | 7.038 | 7.105 | 639,990 | -0.05(-0.68%) |
Jul 05, 2019 | 7.183 | 7.221 | 7.047 | 7.154 | 524,136 | -0.08(-1.07%) |
Jul 03, 2019 | 7.308 | 7.308 | 7.178 | 7.231 | 260,878 | -0.06(-0.80%) |
Jul 02, 2019 | 7.367 | 7.405 | 7.221 | 7.289 | 560,292 | -0.14(-1.82%) |