Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.539 | 7.631 | 7.539 | 7.577 | 125,066 | +0.09(+1.17%) |
Jan 30, 2018 | 7.545 | 7.545 | 7.459 | 7.490 | 189,826 | -0.09(-1.14%) |
Jan 29, 2018 | 7.582 | 7.637 | 7.569 | 7.576 | 139,577 | -0.04(-0.56%) |
Jan 26, 2018 | 7.649 | 7.649 | 7.619 | 7.619 | 142,325 | +0.00(+0.00%) |
Jan 25, 2018 | 7.637 | 7.653 | 7.557 | 7.619 | 217,585 | -0.04(-0.48%) |
Jan 24, 2018 | 7.674 | 7.676 | 7.631 | 7.655 | 90,696 | -0.02(-0.24%) |
Jan 23, 2018 | 7.569 | 7.717 | 7.569 | 7.674 | 137,627 | +0.12(+1.54%) |
Jan 22, 2018 | 7.637 | 7.646 | 7.526 | 7.557 | 242,466 | -0.07(-0.89%) |
Jan 19, 2018 | 7.631 | 7.663 | 7.576 | 7.625 | 127,335 | +0.00(+0.00%) |
Jan 18, 2018 | 7.619 | 7.636 | 7.557 | 7.625 | 216,367 | -0.02(-0.24%) |
Jan 17, 2018 | 7.662 | 7.698 | 7.625 | 7.643 | 206,639 | -0.01(-0.16%) |
Jan 16, 2018 | 7.698 | 7.729 | 7.655 | 7.655 | 166,678 | -0.03(-0.40%) |
Jan 12, 2018 | 7.686 | 7.686 | 7.686 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.759 | 7.784 | 7.717 | 7.717 | 159,250 | +0.00(+0.00%) |
Jan 10, 2018 | 7.704 | 7.820 | 7.686 | 7.717 | 301,063 | +0.02(+0.32%) |
Jan 09, 2018 | 7.778 | 7.784 | 7.692 | 7.692 | 171,004 | -0.03(-0.40%) |
Jan 08, 2018 | 7.729 | 7.778 | 7.717 | 7.723 | 131,094 | -0.02(-0.24%) |
Jan 05, 2018 | 7.772 | 7.820 | 7.740 | 7.741 | 137,518 | +0.01(+0.08%) |
Jan 04, 2018 | 7.778 | 7.802 | 7.759 | 7.735 | 176,768 | +0.04(+0.48%) |
Jan 03, 2018 | 7.827 | 7.833 | 7.698 | 7.698 | 148,282 | -0.06(-0.79%) |
Jan 02, 2018 | 7.827 | 7.827 | 7.759 | 7.759 | 253,261 | -0.04(-0.47%) |
Dec 29, 2017 | 7.796 | 7.796 | 7.796 | 0 | +0.10(+1.35%) | |
Dec 28, 2017 | 7.698 | 7.723 | 7.668 | 7.692 | 132,716 | +0.01(+0.08%) |
Dec 27, 2017 | 7.747 | 7.752 | 7.686 | 7.686 | 108,778 | -0.02(-0.32%) |
Dec 26, 2017 | 7.680 | 7.741 | 7.671 | 7.711 | 117,230 | +0.02(+0.32%) |
Dec 22, 2017 | 7.625 | 7.704 | 7.573 | 7.686 | 152,639 | +0.08(+1.04%) |
Dec 21, 2017 | 7.643 | 7.646 | 7.540 | 7.607 | 208,967 | -0.01(-0.08%) |
Dec 20, 2017 | 7.668 | 7.698 | 7.603 | 7.613 | 152,672 | -0.04(-0.51%) |
Dec 19, 2017 | 7.784 | 7.784 | 7.638 | 7.652 | 126,614 | -0.08(-1.07%) |
Dec 18, 2017 | 7.741 | 7.783 | 7.735 | 7.735 | 133,585 | +0.01(+0.08%) |
Dec 15, 2017 | 7.662 | 7.731 | 7.662 | 7.729 | 112,147 | +0.08(+1.11%) |
Dec 14, 2017 | 7.644 | 7.662 | 7.632 | 7.644 | 99,703 | -0.02(-0.24%) |
Dec 13, 2017 | 7.644 | 7.662 | 7.620 | 7.662 | 88,153 | +0.04(+0.56%) |
Dec 12, 2017 | 7.620 | 7.650 | 7.595 | 7.620 | 119,188 | +0.00(+0.00%) |
Dec 11, 2017 | 7.565 | 7.662 | 7.565 | 7.620 | 119,951 | +0.05(+0.72%) |
Dec 08, 2017 | 7.602 | 7.602 | 7.541 | 7.565 | 160,934 | -0.02(-0.24%) |
Dec 07, 2017 | 7.632 | 7.650 | 7.535 | 7.583 | 159,370 | -0.01(-0.08%) |
Dec 06, 2017 | 7.650 | 7.668 | 7.589 | 7.589 | 116,272 | -0.04(-0.48%) |
Dec 05, 2017 | 7.686 | 7.686 | 7.626 | 7.626 | 101,488 | -0.07(-0.95%) |
Dec 04, 2017 | 7.717 | 7.717 | 7.656 | 7.699 | 99,472 | +0.01(+0.16%) |
Dec 01, 2017 | 7.644 | 7.717 | 7.644 | 7.686 | 95,389 | +0.03(+0.40%) |
Nov 30, 2017 | 7.686 | 7.711 | 7.644 | 7.656 | 123,352 | -0.01(-0.08%) |
Nov 29, 2017 | 7.674 | 7.695 | 7.620 | 7.662 | 83,327 | -0.01(-0.08%) |
Nov 28, 2017 | 7.668 | 7.711 | 7.608 | 7.668 | 86,838 | +0.02(+0.24%) |
Nov 27, 2017 | 7.723 | 7.729 | 7.602 | 7.650 | 106,941 | -0.06(-0.79%) |
Nov 24, 2017 | 7.699 | 7.723 | 7.699 | 7.711 | 55,026 | +0.02(+0.32%) |
Nov 22, 2017 | 7.693 | 7.699 | 7.660 | 7.686 | 86,614 | +0.01(+0.16%) |
Nov 21, 2017 | 7.674 | 7.693 | 7.644 | 7.674 | 134,635 | +0.05(+0.72%) |
Nov 20, 2017 | 7.620 | 7.662 | 7.602 | 7.620 | 223,087 | +0.02(+0.32%) |
Nov 17, 2017 | 7.583 | 7.644 | 7.578 | 7.595 | 106,260 | +0.04(+0.56%) |
Nov 16, 2017 | 7.523 | 7.571 | 7.517 | 7.553 | 139,742 | +0.03(+0.40%) |
Nov 15, 2017 | 7.571 | 7.577 | 7.504 | 7.523 | 106,206 | -0.05(-0.72%) |
Nov 14, 2017 | 7.565 | 7.632 | 7.547 | 7.577 | 188,373 | -0.01(-0.08%) |
Nov 13, 2017 | 7.632 | 7.668 | 7.577 | 7.583 | 134,536 | -0.03(-0.40%) |
Nov 10, 2017 | 7.674 | 7.674 | 7.601 | 7.613 | 118,672 | -0.06(-0.79%) |
Nov 09, 2017 | 7.692 | 7.740 | 7.656 | 7.674 | 120,454 | -0.02(-0.31%) |
Nov 08, 2017 | 7.722 | 7.740 | 7.686 | 7.698 | 121,922 | +0.00(+0.01%) |
Nov 07, 2017 | 7.686 | 7.716 | 7.650 | 7.697 | 112,951 | +0.05(+0.70%) |
Nov 06, 2017 | 7.644 | 7.710 | 7.606 | 7.644 | 110,696 | +0.02(+0.32%) |
Nov 03, 2017 | 7.668 | 7.668 | 7.583 | 7.620 | 83,557 | -0.04(-0.55%) |
Nov 02, 2017 | 7.656 | 7.668 | 7.592 | 7.662 | 104,785 | +0.06(+0.79%) |