Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.700 | 7.727 | 7.603 | 7.673 | 411,129 | -0.01(-0.07%) |
Sep 27, 2018 | 7.690 | 7.717 | 7.663 | 7.679 | 355,119 | -0.01(-0.07%) |
Sep 26, 2018 | 7.652 | 7.695 | 7.652 | 7.684 | 387,837 | +0.03(+0.35%) |
Sep 25, 2018 | 7.695 | 7.738 | 7.636 | 7.657 | 319,538 | -0.03(-0.35%) |
Sep 24, 2018 | 7.765 | 7.773 | 7.668 | 7.684 | 393,198 | -0.06(-0.84%) |
Sep 21, 2018 | 7.744 | 7.765 | 7.738 | 7.749 | 298,564 | +0.02(+0.28%) |
Sep 20, 2018 | 7.711 | 7.749 | 7.684 | 7.727 | 328,766 | +0.04(+0.49%) |
Sep 19, 2018 | 7.695 | 7.738 | 7.684 | 7.690 | 301,904 | +0.01(+0.14%) |
Sep 18, 2018 | 7.690 | 7.704 | 7.663 | 7.679 | 388,384 | -0.01(-0.07%) |
Sep 17, 2018 | 7.657 | 7.695 | 7.641 | 7.684 | 489,369 | +0.02(+0.28%) |
Sep 14, 2018 | 7.744 | 7.744 | 7.652 | 7.663 | 607,514 | -0.07(-0.91%) |
Sep 13, 2018 | 7.668 | 7.749 | 7.657 | 7.733 | 623,258 | +0.12(+1.56%) |
Sep 12, 2018 | 7.640 | 7.640 | 7.577 | 7.614 | 553,582 | -0.02(-0.21%) |
Sep 11, 2018 | 7.614 | 7.630 | 7.598 | 7.630 | 457,445 | +0.02(+0.28%) |
Sep 10, 2018 | 7.625 | 7.642 | 7.577 | 7.609 | 665,132 | -0.01(-0.07%) |
Sep 07, 2018 | 7.625 | 7.640 | 7.588 | 7.614 | 607,789 | +0.01(+0.07%) |
Sep 06, 2018 | 7.677 | 7.677 | 7.604 | 7.609 | 558,202 | -0.07(-0.89%) |
Sep 05, 2018 | 7.635 | 7.683 | 7.619 | 7.677 | 771,898 | +0.03(+0.34%) |
Sep 04, 2018 | 7.677 | 7.677 | 7.635 | 7.651 | 431,393 | -0.01(-0.14%) |
Aug 31, 2018 | 7.661 | 7.661 | 7.661 | 0 | -0.04(-0.48%) | |
Aug 30, 2018 | 7.698 | 7.714 | 7.677 | 7.698 | 736,100 | -0.01(-0.07%) |
Aug 29, 2018 | 7.667 | 7.725 | 7.656 | 7.704 | 893,783 | +0.03(+0.34%) |
Aug 28, 2018 | 7.719 | 7.756 | 7.656 | 7.677 | 1,013,749 | -0.05(-0.68%) |
Aug 27, 2018 | 7.719 | 7.740 | 7.704 | 7.730 | 415,698 | +0.01(+0.14%) |
Aug 24, 2018 | 7.746 | 7.751 | 7.698 | 7.719 | 422,181 | -0.00(-0.03%) |
Aug 23, 2018 | 7.767 | 7.767 | 7.704 | 7.722 | 368,260 | -0.04(-0.51%) |
Aug 22, 2018 | 7.767 | 7.793 | 7.751 | 7.761 | 413,534 | -0.01(-0.07%) |
Aug 21, 2018 | 7.767 | 7.782 | 7.751 | 7.767 | 335,900 | +0.00(+0.00%) |
Aug 20, 2018 | 7.803 | 7.803 | 7.751 | 7.767 | 355,891 | -0.02(-0.20%) |
Aug 17, 2018 | 7.777 | 7.798 | 7.756 | 7.782 | 240,947 | -0.02(-0.27%) |
Aug 16, 2018 | 7.782 | 7.809 | 7.756 | 7.803 | 334,326 | +0.05(+0.68%) |
Aug 15, 2018 | 7.761 | 7.777 | 7.725 | 7.751 | 272,643 | -0.03(-0.34%) |
Aug 14, 2018 | 7.798 | 7.814 | 7.756 | 7.777 | 203,582 | -0.04(-0.54%) |
Aug 13, 2018 | 7.782 | 7.824 | 7.756 | 7.819 | 388,294 | +0.03(+0.41%) |
Aug 10, 2018 | 7.793 | 7.809 | 7.735 | 7.788 | 293,435 | -0.01(-0.07%) |
Aug 09, 2018 | 7.761 | 7.793 | 7.719 | 7.793 | 240,696 | +0.04(+0.47%) |
Aug 08, 2018 | 7.756 | 7.877 | 7.677 | 7.756 | 518,975 | -0.03(-0.41%) |
Aug 07, 2018 | 7.793 | 7.811 | 7.756 | 7.788 | 253,856 | -0.02(-0.20%) |
Aug 06, 2018 | 7.824 | 7.824 | 7.782 | 7.803 | 341,229 | -0.01(-0.13%) |
Aug 03, 2018 | 7.777 | 7.846 | 7.777 | 7.814 | 277,080 | +0.02(+0.20%) |
Aug 02, 2018 | 7.782 | 7.813 | 7.756 | 7.798 | 432,876 | -0.01(-0.07%) |
Aug 01, 2018 | 7.814 | 7.824 | 7.788 | 7.803 | 277,352 | -0.01(-0.07%) |
Jul 31, 2018 | 7.814 | 7.835 | 7.785 | 7.809 | 438,321 | +0.01(+0.13%) |
Jul 30, 2018 | 7.782 | 7.818 | 7.767 | 7.798 | 210,744 | +0.04(+0.47%) |
Jul 27, 2018 | 7.814 | 7.824 | 7.756 | 7.761 | 299,710 | -0.06(-0.74%) |
Jul 26, 2018 | 7.772 | 7.840 | 7.730 | 7.819 | 324,201 | +0.05(+0.68%) |
Jul 25, 2018 | 7.788 | 7.803 | 7.746 | 7.767 | 265,017 | -0.01(-0.07%) |
Jul 24, 2018 | 7.803 | 7.746 | 7.772 | 330,817 | +0.03(+0.34%) | |
Jul 23, 2018 | 7.814 | 7.830 | 7.735 | 7.746 | 314,392 | -0.04(-0.47%) |
Jul 20, 2018 | 7.856 | 7.877 | 7.772 | 7.782 | 351,926 | -0.07(-0.87%) |
Jul 19, 2018 | 7.793 | 7.859 | 7.793 | 7.851 | 331,007 | +0.05(+0.61%) |
Jul 18, 2018 | 7.761 | 7.809 | 7.751 | 7.803 | 304,510 | +0.05(+0.68%) |
Jul 17, 2018 | 7.709 | 7.756 | 7.709 | 7.751 | 249,788 | +0.05(+0.61%) |
Jul 16, 2018 | 7.688 | 7.725 | 7.677 | 7.704 | 248,948 | +0.02(+0.27%) |
Jul 13, 2018 | 7.625 | 7.688 | 7.619 | 7.683 | 341,514 | +0.07(+0.90%) |
Jul 12, 2018 | 7.698 | 7.698 | 7.612 | 7.614 | 370,531 | -0.09(-1.16%) |
Jul 11, 2018 | 7.719 | 7.747 | 7.698 | 7.704 | 208,641 | -0.02(-0.20%) |
Jul 10, 2018 | 7.772 | 7.772 | 7.693 | 7.719 | 535,008 | -0.03(-0.41%) |
Jul 09, 2018 | 7.740 | 7.761 | 7.735 | 7.751 | 233,162 | +0.04(+0.48%) |
Jul 06, 2018 | 7.714 | 7.756 | 7.709 | 7.714 | 365,346 | -0.01(-0.14%) |
Jul 05, 2018 | 7.751 | 7.751 | 7.714 | 7.725 | 261,494 | -0.01(-0.07%) |
Jul 03, 2018 | 7.730 | 7.730 | 7.730 | 0 | +0.05(+0.62%) |