Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.477 | 7.530 | 7.400 | 7.506 | 416,095 | +0.02(+0.32%) |
Nov 29, 2018 | 7.477 | 7.511 | 7.341 | 7.482 | 657,409 | -0.02(-0.32%) |
Nov 28, 2018 | 7.453 | 7.506 | 7.429 | 7.506 | 405,148 | +0.09(+1.17%) |
Nov 27, 2018 | 7.467 | 7.496 | 7.390 | 7.419 | 319,302 | -0.03(-0.39%) |
Nov 26, 2018 | 7.443 | 7.555 | 7.433 | 7.448 | 304,073 | +0.02(+0.26%) |
Nov 23, 2018 | 7.385 | 7.467 | 7.317 | 7.429 | 152,809 | +0.02(+0.26%) |
Nov 21, 2018 | 7.409 | 7.409 | 7.409 | 0 | -0.07(-0.91%) | |
Nov 20, 2018 | 7.555 | 7.591 | 7.448 | 7.477 | 709,655 | -0.08(-1.03%) |
Nov 19, 2018 | 7.506 | 7.598 | 7.506 | 7.555 | 278,719 | +0.07(+0.91%) |
Nov 16, 2018 | 7.506 | 7.559 | 7.472 | 7.487 | 308,715 | -0.06(-0.83%) |
Nov 15, 2018 | 7.588 | 7.647 | 7.525 | 7.550 | 261,561 | -0.04(-0.57%) |
Nov 14, 2018 | 7.690 | 7.743 | 7.593 | 7.593 | 371,427 | -0.08(-1.07%) |
Nov 13, 2018 | 7.574 | 7.743 | 7.574 | 7.676 | 552,884 | +0.05(+0.70%) |
Nov 12, 2018 | 7.724 | 7.748 | 7.603 | 7.622 | 405,189 | -0.11(-1.44%) |
Nov 09, 2018 | 7.734 | 7.860 | 7.700 | 7.734 | 417,127 | -0.00(-0.06%) |
Nov 08, 2018 | 7.763 | 7.855 | 7.700 | 7.739 | 444,513 | -0.03(-0.37%) |
Nov 07, 2018 | 7.797 | 7.869 | 7.700 | 7.768 | 544,655 | +0.00(+0.00%) |
Nov 06, 2018 | 7.724 | 7.782 | 7.685 | 7.768 | 298,847 | +0.03(+0.44%) |
Nov 05, 2018 | 7.680 | 7.797 | 7.661 | 7.734 | 263,393 | +0.05(+0.69%) |
Nov 02, 2018 | 7.753 | 7.782 | 7.608 | 7.680 | 536,690 | -0.04(-0.56%) |
Nov 01, 2018 | 7.743 | 7.845 | 7.700 | 7.724 | 250,272 | -0.02(-0.31%) |
Oct 31, 2018 | 7.627 | 7.816 | 7.627 | 7.748 | 524,853 | +0.16(+2.11%) |
Oct 30, 2018 | 7.647 | 7.656 | 7.492 | 7.588 | 318,057 | -0.02(-0.32%) |
Oct 29, 2018 | 7.598 | 7.714 | 7.579 | 7.613 | 144,718 | +0.04(+0.58%) |
Oct 26, 2018 | 7.617 | 7.647 | 7.540 | 7.569 | 215,791 | -0.09(-1.20%) |
Oct 25, 2018 | 7.666 | 7.743 | 7.622 | 7.661 | 353,220 | +0.07(+0.96%) |
Oct 24, 2018 | 7.637 | 7.777 | 7.579 | 7.588 | 465,462 | -0.04(-0.57%) |
Oct 23, 2018 | 7.598 | 7.714 | 7.598 | 7.632 | 448,614 | -0.02(-0.32%) |
Oct 22, 2018 | 7.753 | 7.755 | 7.647 | 7.656 | 207,543 | -0.07(-0.94%) |
Oct 19, 2018 | 7.695 | 7.768 | 7.632 | 7.729 | 291,782 | +0.03(+0.38%) |
Oct 18, 2018 | 7.680 | 7.734 | 7.637 | 7.700 | 310,966 | -0.00(-0.06%) |
Oct 17, 2018 | 7.603 | 7.777 | 7.555 | 7.705 | 473,939 | +0.13(+1.66%) |
Oct 16, 2018 | 7.627 | 7.627 | 7.521 | 7.579 | 316,581 | -0.02(-0.25%) |
Oct 15, 2018 | 7.555 | 7.613 | 7.511 | 7.598 | 193,735 | +0.11(+1.42%) |
Oct 12, 2018 | 7.555 | 7.671 | 7.448 | 7.492 | 350,635 | +0.00(+0.06%) |
Oct 11, 2018 | 7.467 | 7.535 | 7.467 | 7.487 | 327,478 | +0.00(+0.00%) |
Oct 10, 2018 | 7.550 | 7.603 | 7.482 | 7.487 | 651,873 | -0.10(-1.34%) |
Oct 09, 2018 | 7.395 | 7.626 | 7.395 | 7.588 | 906,920 | -0.10(-1.26%) |
Oct 08, 2018 | 7.801 | 7.821 | 7.671 | 7.685 | 520,579 | -0.14(-1.79%) |
Oct 05, 2018 | 7.772 | 7.855 | 7.748 | 7.826 | 624,245 | +0.06(+0.75%) |
Oct 04, 2018 | 8.024 | 8.036 | 7.743 | 7.768 | 877,029 | -0.28(-3.43%) |
Oct 03, 2018 | 8.087 | 8.136 | 7.990 | 8.044 | 405,763 | -0.02(-0.30%) |
Oct 02, 2018 | 8.107 | 8.223 | 8.034 | 8.068 | 393,762 | -0.07(-0.89%) |
Oct 01, 2018 | 8.155 | 8.194 | 8.053 | 8.140 | 369,195 | +0.05(+0.66%) |
Sep 28, 2018 | 8.131 | 8.170 | 8.073 | 8.087 | 421,877 | -0.05(-0.65%) |
Sep 27, 2018 | 8.136 | 8.179 | 8.111 | 8.140 | 478,587 | +0.07(+0.84%) |
Sep 26, 2018 | 8.101 | 8.134 | 8.058 | 8.073 | 322,662 | -0.02(-0.29%) |
Sep 25, 2018 | 8.148 | 8.148 | 8.077 | 8.096 | 221,258 | +0.01(+0.12%) |
Sep 24, 2018 | 8.106 | 8.172 | 8.082 | 8.087 | 128,181 | -0.06(-0.76%) |
Sep 21, 2018 | 8.177 | 8.196 | 8.125 | 8.148 | 348,707 | +0.00(+0.00%) |
Sep 20, 2018 | 8.205 | 8.205 | 8.130 | 8.148 | 183,183 | -0.03(-0.41%) |
Sep 19, 2018 | 8.186 | 8.191 | 8.148 | 8.182 | 197,078 | +0.05(+0.58%) |
Sep 18, 2018 | 8.172 | 8.196 | 8.120 | 8.134 | 317,961 | -0.02(-0.29%) |
Sep 17, 2018 | 8.115 | 8.182 | 8.101 | 8.158 | 199,523 | +0.04(+0.53%) |
Sep 14, 2018 | 8.130 | 8.130 | 8.054 | 8.115 | 568,233 | +0.09(+1.06%) |
Sep 13, 2018 | 8.068 | 8.101 | 8.012 | 8.030 | 209,777 | +0.01(+0.12%) |
Sep 12, 2018 | 8.101 | 8.125 | 8.006 | 8.021 | 206,242 | -0.05(-0.65%) |
Sep 11, 2018 | 8.106 | 8.106 | 7.992 | 8.073 | 216,707 | +0.00(+0.06%) |
Sep 10, 2018 | 7.983 | 8.120 | 7.964 | 8.068 | 382,314 | +0.11(+1.37%) |
Sep 07, 2018 | 7.940 | 7.987 | 7.935 | 7.959 | 234,723 | +0.00(+0.00%) |
Sep 06, 2018 | 8.030 | 8.077 | 7.950 | 7.959 | 374,919 | -0.09(-1.18%) |
Sep 05, 2018 | 8.063 | 8.063 | 8.016 | 8.054 | 222,394 | +0.02(+0.24%) |