Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.431 | 7.526 | 7.402 | 7.459 | 108,256 | +0.00(+0.00%) |
Sep 27, 2018 | 7.507 | 7.539 | 7.388 | 7.459 | 107,677 | +0.01(+0.13%) |
Sep 26, 2018 | 7.574 | 7.583 | 7.431 | 7.450 | 138,894 | -0.13(-1.76%) |
Sep 25, 2018 | 7.564 | 7.678 | 7.507 | 7.583 | 124,248 | +0.04(+0.50%) |
Sep 24, 2018 | 7.554 | 7.564 | 7.488 | 7.545 | 168,467 | -0.09(-1.12%) |
Sep 21, 2018 | 7.535 | 7.659 | 7.535 | 7.631 | 590,153 | +0.09(+1.14%) |
Sep 20, 2018 | 7.507 | 7.602 | 7.393 | 7.545 | 132,377 | +0.07(+0.89%) |
Sep 19, 2018 | 7.450 | 7.564 | 7.402 | 7.478 | 158,162 | +0.01(+0.13%) |
Sep 18, 2018 | 7.355 | 7.478 | 7.288 | 7.469 | 111,437 | +0.13(+1.82%) |
Sep 17, 2018 | 7.355 | 7.412 | 7.326 | 7.336 | 122,128 | -0.04(-0.52%) |
Sep 14, 2018 | 7.383 | 7.488 | 7.307 | 7.374 | 137,264 | +0.00(+0.00%) |
Sep 13, 2018 | 7.355 | 7.421 | 7.289 | 7.374 | 150,011 | +0.03(+0.39%) |
Sep 12, 2018 | 7.345 | 7.402 | 7.279 | 7.345 | 132,540 | -0.02(-0.26%) |
Sep 11, 2018 | 7.355 | 7.411 | 7.279 | 7.364 | 103,002 | -0.02(-0.26%) |
Sep 10, 2018 | 7.345 | 7.534 | 7.345 | 7.383 | 85,023 | +0.05(+0.64%) |
Sep 07, 2018 | 7.364 | 7.402 | 7.270 | 7.336 | 182,197 | -0.05(-0.64%) |
Sep 06, 2018 | 7.459 | 7.496 | 7.298 | 7.383 | 225,965 | -0.07(-0.89%) |
Sep 05, 2018 | 7.393 | 7.496 | 7.374 | 7.449 | 143,657 | +0.04(+0.51%) |
Sep 04, 2018 | 7.638 | 7.666 | 7.374 | 7.411 | 339,628 | -0.24(-3.08%) |
Aug 31, 2018 | 7.647 | 7.647 | 7.647 | 0 | +0.18(+2.40%) | |
Aug 30, 2018 | 7.383 | 7.515 | 7.308 | 7.468 | 333,025 | +0.09(+1.28%) |
Aug 29, 2018 | 7.251 | 7.421 | 7.204 | 7.374 | 240,524 | +0.11(+1.56%) |
Aug 28, 2018 | 7.129 | 7.345 | 7.081 | 7.261 | 252,280 | +0.14(+1.99%) |
Aug 27, 2018 | 7.053 | 7.289 | 7.025 | 7.119 | 265,320 | +0.10(+1.48%) |
Aug 24, 2018 | 7.081 | 7.091 | 6.959 | 7.015 | 387,302 | -0.04(-0.53%) |
Aug 23, 2018 | 7.327 | 7.361 | 7.034 | 7.053 | 496,864 | -0.26(-3.61%) |
Aug 22, 2018 | 7.515 | 7.515 | 7.081 | 7.317 | 868,106 | -0.17(-2.21%) |
Aug 21, 2018 | 7.779 | 8.298 | 7.449 | 7.482 | 750,386 | -1.03(-12.13%) |
Aug 20, 2018 | 8.383 | 8.581 | 8.251 | 8.515 | 367,455 | +0.18(+2.15%) |
Aug 17, 2018 | 8.288 | 8.420 | 8.100 | 8.336 | 1,767,679 | -0.03(-0.34%) |
Aug 16, 2018 | 8.119 | 8.439 | 8.053 | 8.364 | 357,387 | +0.26(+3.26%) |
Aug 15, 2018 | 7.958 | 8.156 | 7.873 | 8.100 | 294,964 | +0.13(+1.66%) |
Aug 14, 2018 | 7.977 | 8.062 | 7.892 | 7.968 | 287,087 | +0.02(+0.24%) |
Aug 13, 2018 | 8.043 | 8.053 | 7.888 | 7.949 | 304,678 | -0.09(-1.17%) |
Aug 10, 2018 | 8.071 | 8.156 | 8.024 | 8.043 | 148,048 | -0.08(-0.93%) |
Aug 09, 2018 | 8.062 | 8.147 | 8.015 | 8.119 | 150,582 | +0.02(+0.23%) |
Aug 08, 2018 | 8.053 | 8.119 | 7.949 | 8.100 | 197,704 | +0.03(+0.35%) |
Aug 07, 2018 | 7.987 | 8.109 | 7.968 | 8.071 | 143,347 | +0.09(+1.18%) |
Aug 06, 2018 | 7.996 | 8.053 | 7.921 | 7.977 | 248,789 | -0.03(-0.35%) |
Aug 03, 2018 | 8.015 | 8.100 | 7.921 | 8.005 | 149,215 | -0.04(-0.47%) |
Aug 02, 2018 | 8.053 | 8.171 | 7.977 | 8.043 | 190,238 | -0.03(-0.35%) |
Aug 01, 2018 | 8.043 | 8.109 | 7.930 | 8.071 | 127,119 | -0.03(-0.35%) |
Jul 31, 2018 | 7.930 | 8.147 | 7.921 | 8.100 | 159,866 | +0.20(+2.51%) |
Jul 30, 2018 | 7.864 | 7.939 | 7.826 | 7.902 | 161,429 | +0.06(+0.72%) |
Jul 27, 2018 | 7.921 | 7.996 | 7.807 | 7.845 | 131,610 | -0.10(-1.30%) |
Jul 26, 2018 | 7.836 | 7.968 | 7.807 | 7.949 | 172,397 | +0.08(+0.96%) |
Jul 25, 2018 | 7.939 | 8.005 | 7.817 | 7.873 | 118,074 | -0.08(-0.95%) |
Jul 24, 2018 | 7.939 | 8.062 | 7.892 | 7.949 | 102,016 | +0.06(+0.72%) |
Jul 23, 2018 | 7.921 | 7.996 | 7.845 | 7.892 | 116,022 | -0.04(-0.48%) |
Jul 20, 2018 | 7.958 | 7.977 | 7.902 | 7.930 | 124,417 | -0.06(-0.71%) |
Jul 19, 2018 | 8.043 | 8.043 | 7.977 | 7.987 | 261,767 | -0.07(-0.82%) |
Jul 18, 2018 | 7.958 | 8.081 | 7.921 | 8.053 | 106,623 | +0.09(+1.18%) |
Jul 17, 2018 | 7.864 | 8.043 | 7.864 | 7.958 | 106,526 | +0.08(+1.08%) |
Jul 16, 2018 | 8.015 | 8.090 | 7.855 | 7.873 | 141,141 | -0.15(-1.88%) |
Jul 13, 2018 | 8.024 | 8.081 | 7.996 | 8.024 | 204,599 | +0.00(+0.00%) |
Jul 12, 2018 | 7.987 | 8.024 | 7.911 | 8.024 | 81,992 | +0.06(+0.71%) |
Jul 11, 2018 | 8.015 | 8.081 | 7.949 | 7.968 | 106,146 | -0.10(-1.29%) |
Jul 10, 2018 | 8.109 | 8.137 | 7.996 | 8.071 | 195,776 | -0.03(-0.35%) |
Jul 09, 2018 | 8.175 | 8.232 | 8.062 | 8.100 | 137,680 | -0.05(-0.58%) |
Jul 06, 2018 | 8.232 | 8.298 | 8.137 | 8.147 | 200,509 | -0.07(-0.80%) |
Jul 05, 2018 | 8.081 | 8.260 | 8.081 | 8.213 | 280,581 | +0.15(+1.87%) |
Jul 03, 2018 | 8.062 | 8.062 | 8.062 | 0 | -0.14(-1.72%) |