Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.580 | 7.640 | 7.580 | 7.580 | 244,266 | +0.00(+0.00%) |
Sep 27, 2018 | 7.672 | 7.693 | 7.557 | 7.580 | 200,770 | -0.09(-1.20%) |
Sep 26, 2018 | 7.689 | 7.713 | 7.672 | 7.672 | 128,923 | -0.01(-0.15%) |
Sep 25, 2018 | 7.724 | 7.724 | 7.672 | 7.684 | 105,818 | -0.02(-0.22%) |
Sep 24, 2018 | 7.707 | 7.753 | 7.701 | 7.701 | 85,942 | -0.01(-0.07%) |
Sep 21, 2018 | 7.707 | 7.724 | 7.661 | 7.707 | 117,969 | +0.01(+0.15%) |
Sep 20, 2018 | 7.655 | 7.713 | 7.615 | 7.695 | 118,642 | +0.05(+0.68%) |
Sep 19, 2018 | 7.655 | 7.695 | 7.615 | 7.643 | 148,669 | +0.01(+0.08%) |
Sep 18, 2018 | 7.649 | 7.661 | 7.615 | 7.638 | 103,405 | -0.01(-0.08%) |
Sep 17, 2018 | 7.638 | 7.701 | 7.609 | 7.643 | 153,287 | +0.02(+0.20%) |
Sep 14, 2018 | 7.651 | 7.674 | 7.599 | 7.628 | 180,482 | -0.01(-0.17%) |
Sep 13, 2018 | 7.635 | 7.698 | 7.612 | 7.640 | 204,007 | +0.02(+0.23%) |
Sep 12, 2018 | 7.623 | 7.635 | 7.583 | 7.623 | 186,763 | +0.00(+0.00%) |
Sep 11, 2018 | 7.635 | 7.635 | 7.589 | 7.623 | 142,363 | +0.01(+0.15%) |
Sep 10, 2018 | 7.623 | 7.652 | 7.555 | 7.612 | 176,692 | +0.01(+0.08%) |
Sep 07, 2018 | 7.658 | 7.698 | 7.572 | 7.606 | 218,060 | -0.07(-0.97%) |
Sep 06, 2018 | 7.726 | 7.755 | 7.646 | 7.680 | 235,069 | -0.05(-0.67%) |
Sep 05, 2018 | 7.818 | 7.818 | 7.709 | 7.732 | 217,320 | -0.08(-1.03%) |
Sep 04, 2018 | 7.784 | 7.812 | 7.761 | 7.812 | 158,356 | +0.03(+0.37%) |
Aug 31, 2018 | 7.784 | 7.784 | 7.784 | 0 | -0.02(-0.22%) | |
Aug 30, 2018 | 7.795 | 7.818 | 7.789 | 7.801 | 116,349 | +0.01(+0.07%) |
Aug 29, 2018 | 7.806 | 7.824 | 7.767 | 7.795 | 136,667 | +0.03(+0.37%) |
Aug 28, 2018 | 7.784 | 7.818 | 7.766 | 7.766 | 137,324 | -0.03(-0.37%) |
Aug 27, 2018 | 7.806 | 7.835 | 7.766 | 7.795 | 86,581 | -0.05(-0.58%) |
Aug 24, 2018 | 7.841 | 7.841 | 7.812 | 7.841 | 141,704 | +0.03(+0.44%) |
Aug 23, 2018 | 7.841 | 7.869 | 7.795 | 7.806 | 73,684 | -0.06(-0.73%) |
Aug 22, 2018 | 7.772 | 7.869 | 7.755 | 7.864 | 178,699 | +0.10(+1.25%) |
Aug 21, 2018 | 7.789 | 7.801 | 7.755 | 7.766 | 126,482 | +0.00(+0.02%) |
Aug 20, 2018 | 7.779 | 7.802 | 7.750 | 7.765 | 180,152 | +0.02(+0.24%) |
Aug 17, 2018 | 7.746 | 7.775 | 7.707 | 7.746 | 177,009 | +0.00(+0.00%) |
Aug 16, 2018 | 7.769 | 7.826 | 7.724 | 7.746 | 217,046 | -0.02(-0.29%) |
Aug 15, 2018 | 7.803 | 7.803 | 7.746 | 7.769 | 114,240 | -0.05(-0.65%) |
Aug 14, 2018 | 7.792 | 7.837 | 7.769 | 7.820 | 170,184 | +0.03(+0.44%) |
Aug 13, 2018 | 7.763 | 7.803 | 7.752 | 7.786 | 173,265 | +0.03(+0.44%) |
Aug 10, 2018 | 7.837 | 7.871 | 7.746 | 7.752 | 222,054 | -0.10(-1.23%) |
Aug 09, 2018 | 7.815 | 7.854 | 7.704 | 7.849 | 336,302 | +0.07(+0.95%) |
Aug 08, 2018 | 7.769 | 7.797 | 7.729 | 7.775 | 109,700 | -0.01(-0.07%) |
Aug 07, 2018 | 7.746 | 7.809 | 7.746 | 7.780 | 176,475 | +0.05(+0.59%) |
Aug 06, 2018 | 7.712 | 7.746 | 7.677 | 7.735 | 215,879 | +0.00(+0.00%) |
Aug 03, 2018 | 7.735 | 7.775 | 7.718 | 7.735 | 153,080 | +0.01(+0.15%) |
Aug 02, 2018 | 7.695 | 7.752 | 7.695 | 7.724 | 116,061 | +0.02(+0.22%) |
Aug 01, 2018 | 7.701 | 7.752 | 7.661 | 7.707 | 212,997 | +0.00(+0.00%) |
Jul 31, 2018 | 7.587 | 7.712 | 7.587 | 7.707 | 273,730 | +0.11(+1.42%) |
Jul 30, 2018 | 7.633 | 7.678 | 7.559 | 7.599 | 364,353 | -0.03(-0.45%) |
Jul 27, 2018 | 7.707 | 7.718 | 7.604 | 7.633 | 338,359 | -0.06(-0.81%) |
Jul 26, 2018 | 7.729 | 7.731 | 7.678 | 7.695 | 166,704 | -0.05(-0.59%) |
Jul 25, 2018 | 7.741 | 7.769 | 7.701 | 7.741 | 128,233 | +0.02(+0.22%) |
Jul 24, 2018 | 7.672 | 7.752 | 7.655 | 7.724 | 220,345 | +0.07(+0.89%) |
Jul 23, 2018 | 7.712 | 7.775 | 7.647 | 7.655 | 348,281 | -0.06(-0.74%) |
Jul 20, 2018 | 7.741 | 7.750 | 7.705 | 7.712 | 235,848 | -0.02(-0.29%) |
Jul 19, 2018 | 7.763 | 7.786 | 7.735 | 7.735 | 329,210 | -0.03(-0.44%) |
Jul 18, 2018 | 7.815 | 7.832 | 7.688 | 7.769 | 709,524 | -0.05(-0.66%) |
Jul 17, 2018 | 7.792 | 7.917 | 7.778 | 7.821 | 292,605 | +0.05(+0.63%) |
Jul 16, 2018 | 7.738 | 7.789 | 7.727 | 7.772 | 174,297 | +0.03(+0.44%) |
Jul 13, 2018 | 7.727 | 7.761 | 7.676 | 7.738 | 219,328 | +0.01(+0.15%) |
Jul 12, 2018 | 7.766 | 7.766 | 7.704 | 7.727 | 145,147 | -0.02(-0.22%) |
Jul 11, 2018 | 7.766 | 7.800 | 7.710 | 7.744 | 150,862 | -0.04(-0.51%) |
Jul 10, 2018 | 7.851 | 7.851 | 7.755 | 7.783 | 165,141 | -0.02(-0.29%) |
Jul 09, 2018 | 7.834 | 7.874 | 7.795 | 7.806 | 161,539 | +0.02(+0.29%) |
Jul 06, 2018 | 7.795 | 7.828 | 7.761 | 7.783 | 109,935 | +0.00(+0.00%) |
Jul 05, 2018 | 7.795 | 7.811 | 7.777 | 7.783 | 134,449 | -0.01(-0.07%) |
Jul 03, 2018 | 7.789 | 7.789 | 7.789 | 0 | +0.02(+0.22%) |