Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.514 | 7.600 | 7.493 | 7.600 | 36,252 | +0.10(+1.36%) |
Nov 29, 2018 | 7.525 | 7.590 | 7.469 | 7.498 | 29,576 | -0.01(-0.07%) |
Nov 28, 2018 | 7.450 | 7.504 | 7.406 | 7.504 | 19,972 | +0.11(+1.46%) |
Nov 27, 2018 | 7.465 | 7.465 | 7.370 | 7.395 | 10,940 | +0.03(+0.36%) |
Nov 26, 2018 | 7.342 | 7.455 | 7.342 | 7.369 | 31,634 | +0.04(+0.59%) |
Nov 23, 2018 | 7.288 | 7.326 | 7.288 | 7.326 | 2,788 | +0.02(+0.34%) |
Nov 21, 2018 | 7.302 | 7.302 | 7.302 | 0 | +0.06(+0.77%) | |
Nov 20, 2018 | 7.294 | 7.359 | 7.229 | 7.245 | 38,113 | -0.16(-2.11%) |
Nov 19, 2018 | 7.401 | 7.401 | 7.401 | 7.401 | 14 | +0.00(+0.00%) |
Nov 16, 2018 | 7.434 | 7.434 | 7.401 | 7.401 | 14,315 | -0.06(-0.80%) |
Nov 15, 2018 | 7.406 | 7.461 | 7.406 | 7.461 | 1,370 | +0.05(+0.62%) |
Nov 14, 2018 | 7.451 | 7.451 | 7.415 | 7.415 | 3,907 | -0.03(-0.47%) |
Nov 13, 2018 | 7.505 | 7.545 | 7.423 | 7.450 | 3,866 | +0.03(+0.36%) |
Nov 12, 2018 | 7.461 | 7.466 | 7.401 | 7.423 | 32,213 | -0.09(-1.15%) |
Nov 09, 2018 | 7.520 | 7.525 | 7.428 | 7.509 | 26,027 | -0.07(-0.92%) |
Nov 08, 2018 | 7.525 | 7.584 | 7.498 | 7.579 | 15,919 | +0.01(+0.19%) |
Nov 07, 2018 | 7.536 | 7.573 | 7.528 | 7.564 | 8,890 | +0.06(+0.78%) |
Nov 06, 2018 | 7.417 | 7.530 | 7.417 | 7.506 | 28,139 | +0.09(+1.20%) |
Nov 05, 2018 | 7.358 | 7.466 | 7.358 | 7.417 | 11,530 | +0.09(+1.17%) |
Nov 02, 2018 | 7.434 | 7.461 | 7.315 | 7.331 | 33,278 | -0.06(-0.87%) |
Nov 01, 2018 | 7.321 | 7.396 | 7.284 | 7.396 | 24,032 | +0.08(+1.14%) |
Oct 31, 2018 | 7.240 | 7.329 | 7.240 | 7.313 | 62,853 | +0.08(+1.08%) |
Oct 30, 2018 | 7.294 | 7.342 | 7.068 | 7.235 | 93,188 | -0.01(-0.20%) |
Oct 29, 2018 | 7.380 | 7.391 | 7.218 | 7.249 | 48,850 | -0.12(-1.63%) |
Oct 26, 2018 | 7.396 | 7.520 | 7.342 | 7.369 | 138,690 | -0.11(-1.53%) |
Oct 25, 2018 | 7.525 | 7.552 | 7.455 | 7.483 | 32,731 | +0.09(+1.26%) |
Oct 24, 2018 | 7.471 | 7.568 | 7.391 | 7.391 | 24,203 | -0.14(-1.88%) |
Oct 23, 2018 | 7.590 | 7.638 | 7.466 | 7.532 | 27,823 | -0.08(-1.07%) |
Oct 22, 2018 | 7.660 | 7.660 | 7.595 | 7.614 | 2,792 | -0.03(-0.39%) |
Oct 19, 2018 | 7.676 | 7.724 | 7.643 | 7.643 | 19,706 | +0.00(+0.00%) |
Oct 18, 2018 | 7.670 | 7.686 | 7.595 | 7.643 | 41,259 | -0.09(-1.12%) |
Oct 17, 2018 | 7.865 | 7.865 | 7.697 | 7.730 | 50,123 | -0.03(-0.34%) |
Oct 16, 2018 | 7.762 | 7.778 | 7.719 | 7.756 | 38,054 | +0.05(+0.70%) |
Oct 15, 2018 | 7.767 | 7.767 | 7.649 | 7.703 | 17,321 | -0.10(-1.24%) |
Oct 12, 2018 | 7.746 | 7.821 | 7.746 | 7.799 | 11,154 | +0.08(+1.05%) |
Oct 11, 2018 | 7.783 | 7.896 | 7.643 | 7.719 | 91,377 | -0.08(-1.03%) |
Oct 10, 2018 | 7.880 | 7.899 | 7.799 | 7.799 | 21,742 | -0.11(-1.39%) |
Oct 09, 2018 | 7.927 | 7.940 | 7.902 | 7.910 | 3,058 | -0.01(-0.17%) |
Oct 08, 2018 | 8.023 | 8.063 | 7.901 | 7.923 | 29,353 | -0.12(-1.47%) |
Oct 05, 2018 | 8.068 | 8.068 | 7.996 | 8.041 | 3,718 | -0.03(-0.33%) |
Oct 04, 2018 | 8.090 | 8.090 | 8.068 | 8.068 | 7,522 | -0.08(-0.99%) |
Oct 03, 2018 | 8.111 | 8.149 | 8.095 | 8.149 | 23,463 | +0.02(+0.26%) |
Oct 02, 2018 | 8.084 | 8.138 | 8.075 | 8.127 | 36,373 | +0.01(+0.13%) |
Oct 01, 2018 | 8.095 | 8.117 | 8.095 | 8.117 | 4,465 | +0.01(+0.07%) |
Sep 27, 2018 | 8.111 | 8.111 | 8.111 | 0 | -0.00(-0.00%) | |
Sep 26, 2018 | 8.106 | 8.122 | 8.090 | 8.111 | 21,725 | -0.03(-0.33%) |
Sep 25, 2018 | 8.137 | 8.138 | 8.137 | 8.138 | 1,245 | +0.06(+0.73%) |
Sep 24, 2018 | 8.106 | 8.106 | 8.063 | 8.079 | 35,715 | +0.01(+0.07%) |
Sep 21, 2018 | 8.084 | 8.095 | 8.063 | 8.074 | 21,193 | -0.02(-0.27%) |
Sep 20, 2018 | 8.099 | 8.154 | 8.095 | 8.095 | 13,500 | +0.03(+0.33%) |
Sep 19, 2018 | 8.114 | 8.114 | 8.068 | 8.068 | 6,495 | -0.01(-0.07%) |
Sep 18, 2018 | 8.068 | 8.080 | 8.068 | 8.074 | 22,922 | +0.01(+0.13%) |
Sep 17, 2018 | 8.068 | 8.111 | 8.052 | 8.063 | 70,791 | -0.03(-0.40%) |
Sep 14, 2018 | 8.106 | 8.106 | 8.095 | 8.095 | 8,737 | -0.06(-0.73%) |
Sep 13, 2018 | 8.154 | 8.154 | 8.154 | 8.154 | 1,883 | +0.04(+0.46%) |
Sep 12, 2018 | 8.149 | 8.149 | 8.111 | 8.117 | 8,126 | +0.01(+0.07%) |
Sep 11, 2018 | 8.106 | 8.117 | 8.090 | 8.111 | 4,041 | +0.02(+0.27%) |
Sep 10, 2018 | 8.110 | 8.110 | 8.084 | 8.090 | 23,214 | -0.04(-0.53%) |
Sep 07, 2018 | 8.154 | 8.154 | 8.133 | 8.133 | 102,437 | +0.01(+0.13%) |
Sep 06, 2018 | 8.122 | 8.122 | 13 | +0.00(+0.00%) | ||
Sep 05, 2018 | 8.111 | 8.122 | 8.111 | 8.122 | 11,260 | +0.01(+0.15%) |