Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.741 | 7.816 | 7.712 | 7.816 | 184,952 | +0.13(+1.73%) |
Nov 29, 2018 | 7.642 | 7.723 | 7.642 | 7.683 | 200,783 | +0.04(+0.53%) |
Nov 28, 2018 | 7.521 | 7.654 | 7.509 | 7.642 | 297,401 | +0.11(+1.46%) |
Nov 27, 2018 | 7.538 | 7.550 | 7.498 | 7.532 | 184,238 | +0.01(+0.08%) |
Nov 26, 2018 | 7.498 | 7.550 | 7.498 | 7.527 | 209,042 | +0.09(+1.17%) |
Nov 23, 2018 | 7.359 | 7.463 | 7.359 | 7.440 | 91,957 | +0.06(+0.86%) |
Nov 21, 2018 | 7.376 | 7.376 | 7.376 | 0 | +0.05(+0.63%) | |
Nov 20, 2018 | 7.405 | 7.492 | 7.330 | 7.330 | 334,756 | -0.13(-1.78%) |
Nov 19, 2018 | 7.532 | 7.590 | 7.411 | 7.463 | 245,180 | -0.08(-1.10%) |
Nov 16, 2018 | 7.661 | 7.706 | 7.529 | 7.546 | 251,309 | -0.12(-1.57%) |
Nov 15, 2018 | 7.649 | 7.677 | 7.575 | 7.666 | 148,804 | +0.01(+0.07%) |
Nov 14, 2018 | 7.741 | 7.741 | 7.615 | 7.661 | 206,514 | -0.06(-0.74%) |
Nov 13, 2018 | 7.787 | 7.798 | 7.712 | 7.718 | 201,397 | -0.02(-0.30%) |
Nov 12, 2018 | 7.821 | 7.856 | 7.741 | 7.741 | 205,260 | -0.10(-1.32%) |
Nov 09, 2018 | 7.850 | 7.878 | 7.775 | 7.844 | 143,704 | -0.04(-0.51%) |
Nov 08, 2018 | 7.901 | 7.913 | 7.861 | 7.884 | 113,174 | +0.01(+0.15%) |
Nov 07, 2018 | 7.684 | 7.907 | 7.684 | 7.873 | 468,458 | +0.20(+2.62%) |
Nov 06, 2018 | 7.672 | 7.695 | 7.643 | 7.672 | 115,575 | +0.02(+0.22%) |
Nov 05, 2018 | 7.540 | 7.661 | 7.540 | 7.655 | 114,173 | +0.07(+0.91%) |
Nov 02, 2018 | 7.735 | 7.735 | 7.580 | 7.586 | 167,946 | -0.13(-1.64%) |
Nov 01, 2018 | 7.552 | 7.729 | 7.529 | 7.712 | 241,296 | +0.17(+2.28%) |
Oct 31, 2018 | 7.494 | 7.560 | 7.420 | 7.540 | 305,055 | +0.18(+2.41%) |
Oct 30, 2018 | 7.282 | 7.380 | 7.265 | 7.362 | 315,107 | +0.10(+1.34%) |
Oct 29, 2018 | 7.403 | 7.448 | 7.254 | 7.265 | 215,850 | -0.08(-1.09%) |
Oct 26, 2018 | 7.351 | 7.351 | 7.236 | 7.345 | 205,790 | -0.04(-0.54%) |
Oct 25, 2018 | 7.368 | 7.414 | 7.311 | 7.385 | 353,128 | +0.03(+0.45%) |
Oct 24, 2018 | 7.615 | 7.620 | 7.345 | 7.353 | 358,440 | -0.29(-3.73%) |
Oct 23, 2018 | 7.649 | 7.701 | 7.546 | 7.638 | 191,976 | -0.06(-0.82%) |
Oct 22, 2018 | 7.735 | 7.745 | 7.603 | 7.701 | 119,663 | +0.02(+0.30%) |
Oct 19, 2018 | 7.741 | 7.792 | 7.672 | 7.678 | 138,472 | -0.03(-0.37%) |
Oct 18, 2018 | 7.781 | 7.890 | 7.690 | 7.706 | 128,880 | -0.12(-1.56%) |
Oct 17, 2018 | 7.755 | 7.829 | 7.704 | 7.829 | 156,459 | +0.10(+1.32%) |
Oct 16, 2018 | 7.550 | 7.732 | 7.545 | 7.726 | 281,277 | +0.17(+2.28%) |
Oct 15, 2018 | 7.476 | 7.556 | 7.476 | 7.554 | 184,592 | +0.08(+1.05%) |
Oct 12, 2018 | 7.459 | 7.556 | 7.391 | 7.476 | 406,305 | +0.14(+1.94%) |
Oct 11, 2018 | 7.545 | 7.545 | 7.306 | 7.334 | 552,056 | -0.21(-2.79%) |
Oct 10, 2018 | 7.715 | 7.715 | 7.539 | 7.545 | 275,091 | -0.15(-1.92%) |
Oct 09, 2018 | 7.670 | 7.698 | 7.641 | 7.692 | 154,942 | +0.01(+0.15%) |
Oct 08, 2018 | 7.692 | 7.721 | 7.636 | 7.681 | 182,638 | -0.03(-0.37%) |
Oct 05, 2018 | 7.817 | 7.829 | 7.704 | 7.709 | 154,079 | -0.11(-1.45%) |
Oct 04, 2018 | 7.954 | 7.954 | 7.823 | 7.823 | 236,643 | -0.16(-1.99%) |
Oct 03, 2018 | 7.999 | 8.016 | 7.948 | 7.982 | 262,348 | +0.02(+0.21%) |
Oct 02, 2018 | 7.942 | 7.988 | 7.912 | 7.965 | 241,195 | +0.02(+0.29%) |
Oct 01, 2018 | 7.988 | 8.011 | 7.942 | 7.942 | 223,346 | -0.03(-0.43%) |
Sep 28, 2018 | 8.016 | 8.016 | 7.942 | 7.977 | 166,743 | +0.01(+0.07%) |
Sep 27, 2018 | 7.908 | 7.971 | 7.908 | 7.971 | 138,004 | +0.06(+0.72%) |
Sep 26, 2018 | 7.897 | 7.948 | 7.896 | 7.914 | 147,611 | +0.03(+0.36%) |
Sep 25, 2018 | 7.880 | 7.903 | 7.870 | 7.886 | 58,479 | +0.00(+0.00%) |
Sep 24, 2018 | 7.914 | 7.915 | 7.857 | 7.886 | 144,715 | +0.01(+0.14%) |
Sep 21, 2018 | 7.971 | 7.982 | 7.874 | 7.874 | 148,626 | -0.09(-1.14%) |
Sep 20, 2018 | 7.977 | 7.993 | 7.948 | 7.965 | 204,744 | +0.00(+0.00%) |
Sep 19, 2018 | 7.971 | 7.971 | 7.931 | 7.965 | 140,175 | +0.02(+0.19%) |
Sep 18, 2018 | 7.922 | 7.950 | 7.894 | 7.950 | 372,170 | +0.05(+0.64%) |
Sep 17, 2018 | 7.916 | 7.929 | 7.865 | 7.899 | 156,090 | -0.02(-0.28%) |
Sep 14, 2018 | 7.905 | 7.939 | 7.905 | 7.922 | 165,829 | +0.01(+0.07%) |
Sep 13, 2018 | 7.939 | 7.939 | 7.905 | 7.916 | 149,539 | +0.00(+0.00%) |
Sep 12, 2018 | 7.899 | 7.934 | 7.899 | 7.916 | 97,984 | +0.01(+0.14%) |
Sep 11, 2018 | 7.894 | 7.922 | 7.894 | 7.905 | 184,097 | -0.02(-0.21%) |
Sep 10, 2018 | 7.911 | 7.939 | 7.894 | 7.922 | 153,036 | +0.03(+0.36%) |
Sep 07, 2018 | 7.905 | 7.939 | 7.894 | 7.894 | 125,746 | -0.02(-0.21%) |
Sep 06, 2018 | 7.944 | 7.967 | 7.894 | 7.911 | 231,653 | -0.07(-0.85%) |
Sep 05, 2018 | 7.984 | 7.990 | 7.911 | 7.978 | 350,467 | -0.01(-0.07%) |