Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.287 | 7.376 | 7.287 | 7.324 | 129,381 | +0.08(+1.17%) |
Jan 30, 2018 | 7.293 | 7.293 | 7.210 | 7.240 | 196,375 | -0.08(-1.14%) |
Jan 29, 2018 | 7.329 | 7.382 | 7.317 | 7.323 | 144,393 | -0.04(-0.56%) |
Jan 26, 2018 | 7.394 | 7.394 | 7.365 | 7.365 | 147,235 | +0.00(+0.00%) |
Jan 25, 2018 | 7.382 | 7.398 | 7.305 | 7.365 | 225,092 | -0.04(-0.48%) |
Jan 24, 2018 | 7.418 | 7.420 | 7.376 | 7.400 | 93,825 | -0.02(-0.24%) |
Jan 23, 2018 | 7.317 | 7.460 | 7.317 | 7.418 | 142,376 | +0.11(+1.54%) |
Jan 22, 2018 | 7.382 | 7.391 | 7.275 | 7.305 | 250,831 | -0.07(-0.89%) |
Jan 19, 2018 | 7.376 | 7.408 | 7.323 | 7.370 | 131,728 | +0.00(+0.00%) |
Jan 18, 2018 | 7.365 | 7.382 | 7.305 | 7.370 | 223,832 | -0.02(-0.24%) |
Jan 17, 2018 | 7.406 | 7.442 | 7.370 | 7.388 | 213,768 | -0.01(-0.16%) |
Jan 16, 2018 | 7.442 | 7.471 | 7.400 | 7.400 | 172,429 | -0.03(-0.40%) |
Jan 12, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.501 | 7.524 | 7.459 | 7.459 | 164,744 | +0.00(+0.00%) |
Jan 10, 2018 | 7.448 | 7.559 | 7.430 | 7.459 | 311,450 | +0.02(+0.32%) |
Jan 09, 2018 | 7.518 | 7.524 | 7.436 | 7.436 | 176,904 | -0.03(-0.40%) |
Jan 08, 2018 | 7.471 | 7.518 | 7.459 | 7.465 | 135,617 | -0.02(-0.24%) |
Jan 05, 2018 | 7.512 | 7.560 | 7.482 | 7.483 | 142,263 | +0.01(+0.08%) |
Jan 04, 2018 | 7.518 | 7.542 | 7.501 | 7.477 | 182,867 | +0.04(+0.48%) |
Jan 03, 2018 | 7.566 | 7.571 | 7.442 | 7.442 | 153,397 | -0.06(-0.79%) |
Jan 02, 2018 | 7.566 | 7.566 | 7.501 | 7.501 | 261,999 | -0.04(-0.47%) |
Dec 29, 2017 | 7.536 | 7.536 | 7.536 | 0 | +0.10(+1.35%) | |
Dec 28, 2017 | 7.442 | 7.465 | 7.412 | 7.436 | 137,294 | +0.01(+0.08%) |
Dec 27, 2017 | 7.489 | 7.493 | 7.430 | 7.430 | 112,531 | -0.02(-0.32%) |
Dec 26, 2017 | 7.424 | 7.483 | 7.415 | 7.453 | 121,274 | +0.02(+0.32%) |
Dec 22, 2017 | 7.371 | 7.447 | 7.321 | 7.430 | 157,905 | +0.08(+1.04%) |
Dec 21, 2017 | 7.389 | 7.391 | 7.288 | 7.353 | 216,176 | -0.01(-0.08%) |
Dec 20, 2017 | 7.412 | 7.442 | 7.350 | 7.359 | 157,939 | -0.04(-0.51%) |
Dec 19, 2017 | 7.524 | 7.524 | 7.383 | 7.397 | 130,982 | -0.08(-1.07%) |
Dec 18, 2017 | 7.483 | 7.524 | 7.477 | 7.477 | 138,194 | +0.01(+0.08%) |
Dec 15, 2017 | 7.407 | 7.473 | 7.407 | 7.471 | 116,016 | +0.08(+1.11%) |
Dec 14, 2017 | 7.389 | 7.407 | 7.377 | 7.389 | 103,143 | -0.02(-0.24%) |
Dec 13, 2017 | 7.389 | 7.407 | 7.366 | 7.407 | 91,195 | +0.04(+0.56%) |
Dec 12, 2017 | 7.366 | 7.395 | 7.342 | 7.366 | 123,300 | +0.00(+0.00%) |
Dec 11, 2017 | 7.313 | 7.407 | 7.313 | 7.366 | 124,090 | +0.05(+0.72%) |
Dec 08, 2017 | 7.348 | 7.348 | 7.289 | 7.313 | 166,487 | -0.02(-0.24%) |
Dec 07, 2017 | 7.377 | 7.395 | 7.284 | 7.330 | 164,868 | -0.01(-0.08%) |
Dec 06, 2017 | 7.395 | 7.412 | 7.336 | 7.336 | 120,284 | -0.04(-0.48%) |
Dec 05, 2017 | 7.430 | 7.430 | 7.371 | 7.371 | 104,990 | -0.07(-0.95%) |
Dec 04, 2017 | 7.459 | 7.459 | 7.400 | 7.442 | 102,904 | +0.01(+0.16%) |
Dec 01, 2017 | 7.389 | 7.459 | 7.389 | 7.430 | 98,680 | +0.03(+0.40%) |
Nov 30, 2017 | 7.430 | 7.454 | 7.389 | 7.401 | 127,608 | -0.01(-0.08%) |
Nov 29, 2017 | 7.418 | 7.438 | 7.366 | 7.407 | 86,202 | -0.01(-0.08%) |
Nov 28, 2017 | 7.413 | 7.454 | 7.354 | 7.413 | 89,834 | +0.02(+0.24%) |
Nov 27, 2017 | 7.465 | 7.471 | 7.348 | 7.395 | 110,631 | -0.06(-0.79%) |
Nov 24, 2017 | 7.442 | 7.465 | 7.442 | 7.454 | 56,925 | +0.02(+0.32%) |
Nov 22, 2017 | 7.436 | 7.442 | 7.404 | 7.430 | 89,602 | +0.01(+0.16%) |
Nov 21, 2017 | 7.418 | 7.436 | 7.389 | 7.418 | 139,280 | +0.05(+0.72%) |
Nov 20, 2017 | 7.366 | 7.407 | 7.348 | 7.366 | 230,784 | +0.02(+0.32%) |
Nov 17, 2017 | 7.330 | 7.389 | 7.325 | 7.342 | 109,926 | +0.04(+0.56%) |
Nov 16, 2017 | 7.272 | 7.319 | 7.266 | 7.301 | 144,563 | +0.03(+0.40%) |
Nov 15, 2017 | 7.319 | 7.325 | 7.254 | 7.272 | 109,870 | -0.05(-0.72%) |
Nov 14, 2017 | 7.313 | 7.377 | 7.295 | 7.325 | 194,872 | -0.01(-0.08%) |
Nov 13, 2017 | 7.377 | 7.412 | 7.325 | 7.330 | 139,178 | -0.03(-0.40%) |
Nov 10, 2017 | 7.418 | 7.418 | 7.348 | 7.360 | 122,766 | -0.06(-0.79%) |
Nov 09, 2017 | 7.435 | 7.482 | 7.400 | 7.418 | 124,609 | -0.02(-0.31%) |
Nov 08, 2017 | 7.464 | 7.482 | 7.429 | 7.441 | 126,128 | +0.00(+0.01%) |
Nov 07, 2017 | 7.429 | 7.459 | 7.395 | 7.441 | 116,847 | +0.05(+0.70%) |
Nov 06, 2017 | 7.389 | 7.453 | 7.352 | 7.389 | 114,515 | +0.02(+0.32%) |
Nov 03, 2017 | 7.412 | 7.412 | 7.330 | 7.365 | 86,439 | -0.04(-0.55%) |
Nov 02, 2017 | 7.400 | 7.412 | 7.339 | 7.406 | 108,401 | +0.06(+0.79%) |