Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.824 | 7.843 | 7.787 | 7.843 | 93,412 | +0.01(+0.08%) |
Jan 30, 2018 | 7.881 | 7.881 | 7.824 | 7.837 | 83,642 | -0.07(-0.87%) |
Jan 29, 2018 | 7.950 | 7.950 | 7.881 | 7.906 | 50,791 | -0.06(-0.79%) |
Jan 26, 2018 | 7.937 | 7.969 | 7.906 | 7.969 | 64,696 | +0.03(+0.40%) |
Jan 25, 2018 | 7.937 | 7.956 | 7.900 | 7.937 | 81,236 | +0.01(+0.08%) |
Jan 24, 2018 | 7.950 | 7.969 | 7.919 | 7.931 | 58,986 | +0.00(+0.00%) |
Jan 23, 2018 | 7.875 | 7.937 | 7.875 | 7.931 | 59,506 | +0.06(+0.76%) |
Jan 22, 2018 | 7.850 | 7.881 | 7.831 | 7.872 | 75,341 | +0.02(+0.20%) |
Jan 19, 2018 | 7.818 | 7.856 | 7.810 | 7.856 | 83,540 | +0.04(+0.48%) |
Jan 18, 2018 | 7.818 | 7.845 | 7.787 | 7.818 | 71,538 | -0.02(-0.24%) |
Jan 17, 2018 | 7.831 | 7.875 | 7.793 | 7.837 | 66,923 | +0.00(+0.00%) |
Jan 16, 2018 | 7.837 | 7.853 | 7.804 | 7.837 | 61,939 | +0.02(+0.24%) |
Jan 12, 2018 | 7.818 | 7.818 | 7.818 | 0 | -0.02(-0.24%) | |
Jan 11, 2018 | 7.787 | 7.837 | 7.781 | 7.837 | 62,113 | +0.04(+0.50%) |
Jan 10, 2018 | 7.767 | 7.798 | 7.735 | 7.798 | 36,664 | +0.01(+0.08%) |
Jan 09, 2018 | 7.729 | 7.810 | 7.717 | 7.792 | 144,933 | +0.05(+0.65%) |
Jan 08, 2018 | 7.698 | 7.748 | 7.673 | 7.742 | 31,098 | +0.06(+0.81%) |
Jan 05, 2018 | 7.648 | 7.717 | 7.623 | 7.679 | 43,372 | +0.03(+0.33%) |
Jan 04, 2018 | 7.617 | 7.654 | 7.585 | 7.654 | 32,772 | +0.04(+0.57%) |
Jan 03, 2018 | 7.579 | 7.610 | 7.548 | 7.610 | 69,929 | +0.01(+0.17%) |
Jan 02, 2018 | 7.592 | 7.607 | 7.548 | 7.598 | 67,191 | +0.02(+0.25%) |
Dec 29, 2017 | 7.579 | 7.579 | 7.579 | 0 | +0.01(+0.17%) | |
Dec 28, 2017 | 7.585 | 7.585 | 7.510 | 7.567 | 52,550 | +0.01(+0.08%) |
Dec 27, 2017 | 7.560 | 7.598 | 7.542 | 7.560 | 46,358 | -0.01(-0.08%) |
Dec 26, 2017 | 7.573 | 7.585 | 7.548 | 7.567 | 44,993 | -0.05(-0.66%) |
Dec 22, 2017 | 7.554 | 7.617 | 7.554 | 7.617 | 59,752 | +0.04(+0.58%) |
Dec 21, 2017 | 7.535 | 7.573 | 7.529 | 7.573 | 63,412 | +0.03(+0.41%) |
Dec 20, 2017 | 7.535 | 7.548 | 7.523 | 7.542 | 65,419 | +0.01(+0.08%) |
Dec 19, 2017 | 7.535 | 7.548 | 7.504 | 7.535 | 71,571 | +0.00(+0.00%) |
Dec 18, 2017 | 7.535 | 7.560 | 7.513 | 7.535 | 34,396 | +0.03(+0.42%) |
Dec 15, 2017 | 7.479 | 7.529 | 7.410 | 7.504 | 97,791 | +0.03(+0.33%) |
Dec 14, 2017 | 7.504 | 7.534 | 7.479 | 7.479 | 30,413 | -0.04(-0.56%) |
Dec 13, 2017 | 7.521 | 7.577 | 7.472 | 7.521 | 78,120 | +0.02(+0.33%) |
Dec 12, 2017 | 7.459 | 7.497 | 7.434 | 7.496 | 78,119 | +0.02(+0.33%) |
Dec 11, 2017 | 7.459 | 7.496 | 7.453 | 7.472 | 40,548 | +0.01(+0.08%) |
Dec 08, 2017 | 7.465 | 7.496 | 7.447 | 7.465 | 76,762 | +0.01(+0.17%) |
Dec 07, 2017 | 7.409 | 7.478 | 7.395 | 7.453 | 49,029 | +0.02(+0.25%) |
Dec 06, 2017 | 7.409 | 7.440 | 7.387 | 7.434 | 112,166 | +0.00(+0.00%) |
Dec 05, 2017 | 7.416 | 7.453 | 7.403 | 7.434 | 17,900 | +0.01(+0.08%) |
Dec 04, 2017 | 7.453 | 7.453 | 7.453 | 7.428 | 48,997 | +0.00(+0.00%) |
Dec 01, 2017 | 7.453 | 7.459 | 7.403 | 7.428 | 58,574 | -0.02(-0.33%) |
Nov 30, 2017 | 7.428 | 7.490 | 7.416 | 7.452 | 171,497 | +0.04(+0.58%) |
Nov 29, 2017 | 7.403 | 7.403 | 7.397 | 7.409 | 79,845 | -0.01(-0.08%) |
Nov 28, 2017 | 7.384 | 7.428 | 7.372 | 7.416 | 101,515 | +0.04(+0.59%) |
Nov 27, 2017 | 7.366 | 7.384 | 7.354 | 7.372 | 50,603 | -0.01(-0.08%) |
Nov 24, 2017 | 7.347 | 7.384 | 7.341 | 7.378 | 25,247 | +0.06(+0.85%) |
Nov 22, 2017 | 7.297 | 7.322 | 7.294 | 7.316 | 25,271 | +0.02(+0.34%) |
Nov 21, 2017 | 7.260 | 7.304 | 7.238 | 7.291 | 48,002 | +0.05(+0.69%) |
Nov 20, 2017 | 7.229 | 7.254 | 7.167 | 7.241 | 224,882 | +0.03(+0.43%) |
Nov 17, 2017 | 7.198 | 7.224 | 7.179 | 7.210 | 30,216 | +0.01(+0.17%) |
Nov 16, 2017 | 7.148 | 7.229 | 7.123 | 7.198 | 179,546 | +0.06(+0.87%) |
Nov 15, 2017 | 7.098 | 7.136 | 7.061 | 7.136 | 89,043 | +0.01(+0.17%) |
Nov 14, 2017 | 7.148 | 7.148 | 7.111 | 7.123 | 261,555 | -0.04(-0.52%) |
Nov 13, 2017 | 7.198 | 7.223 | 7.161 | 7.161 | 74,039 | -0.06(-0.86%) |
Nov 10, 2017 | 7.210 | 7.258 | 7.210 | 7.223 | 95,400 | -0.01(-0.09%) |
Nov 09, 2017 | 7.279 | 7.279 | 7.173 | 7.229 | 124,485 | -0.09(-1.19%) |
Nov 08, 2017 | 7.316 | 7.316 | 7.260 | 7.316 | 78,355 | +0.01(+0.19%) |
Nov 07, 2017 | 7.302 | 7.308 | 7.283 | 7.302 | 48,762 | -0.01(-0.17%) |
Nov 06, 2017 | 7.277 | 7.326 | 7.271 | 7.314 | 79,627 | -0.01(-0.17%) |
Nov 03, 2017 | 7.327 | 7.339 | 7.314 | 7.327 | 82,259 | +0.01(+0.08%) |
Nov 02, 2017 | 7.321 | 7.352 | 7.283 | 7.321 | 58,600 | -0.01(-0.17%) |