Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.163 | 7.191 | 7.152 | 7.152 | 545,719 | -0.02(-0.23%) |
Sep 27, 2018 | 7.201 | 7.207 | 7.163 | 7.169 | 544,572 | -0.02(-0.23%) |
Sep 26, 2018 | 7.212 | 7.218 | 7.180 | 7.185 | 508,206 | -0.02(-0.23%) |
Sep 25, 2018 | 7.212 | 7.234 | 7.191 | 7.201 | 434,141 | -0.02(-0.23%) |
Sep 24, 2018 | 7.234 | 7.239 | 7.207 | 7.218 | 464,565 | -0.01(-0.08%) |
Sep 21, 2018 | 7.201 | 7.229 | 7.177 | 7.223 | 685,552 | +0.03(+0.38%) |
Sep 20, 2018 | 7.223 | 7.223 | 7.163 | 7.196 | 516,817 | +0.04(+0.53%) |
Sep 19, 2018 | 7.218 | 7.223 | 7.152 | 7.158 | 546,924 | -0.03(-0.45%) |
Sep 18, 2018 | 7.163 | 7.196 | 7.104 | 7.191 | 757,653 | +0.04(+0.61%) |
Sep 17, 2018 | 7.158 | 7.158 | 7.109 | 7.147 | 554,009 | -0.01(-0.08%) |
Sep 14, 2018 | 7.201 | 7.201 | 7.144 | 7.152 | 586,381 | -0.05(-0.75%) |
Sep 13, 2018 | 7.174 | 7.226 | 7.163 | 7.207 | 753,116 | +0.04(+0.53%) |
Sep 12, 2018 | 7.125 | 7.174 | 7.071 | 7.169 | 1,128,002 | +0.03(+0.46%) |
Sep 11, 2018 | 7.131 | 7.147 | 7.120 | 7.136 | 884,856 | -0.01(-0.15%) |
Sep 10, 2018 | 7.201 | 7.229 | 7.136 | 7.147 | 1,004,849 | -0.05(-0.75%) |
Sep 07, 2018 | 7.283 | 7.286 | 7.185 | 7.201 | 966,139 | -0.08(-1.05%) |
Sep 06, 2018 | 7.321 | 7.343 | 7.239 | 7.278 | 1,046,991 | -0.04(-0.59%) |
Sep 05, 2018 | 7.343 | 7.354 | 7.305 | 7.321 | 583,288 | -0.02(-0.22%) |
Sep 04, 2018 | 7.348 | 7.370 | 7.310 | 7.337 | 727,210 | -0.01(-0.15%) |
Aug 31, 2018 | 7.348 | 7.348 | 7.348 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.332 | 7.375 | 7.313 | 7.359 | 723,990 | +0.03(+0.37%) |
Aug 29, 2018 | 7.310 | 7.348 | 7.283 | 7.332 | 1,055,110 | +0.04(+0.60%) |
Aug 28, 2018 | 7.305 | 7.321 | 7.272 | 7.288 | 687,085 | -0.01(-0.15%) |
Aug 27, 2018 | 7.337 | 7.364 | 7.283 | 7.299 | 1,322,829 | -0.03(-0.44%) |
Aug 24, 2018 | 7.392 | 7.397 | 7.316 | 7.332 | 670,097 | -0.06(-0.81%) |
Aug 23, 2018 | 7.419 | 7.424 | 7.359 | 7.392 | 516,501 | -0.02(-0.29%) |
Aug 22, 2018 | 7.413 | 7.435 | 7.392 | 7.413 | 446,882 | +0.01(+0.07%) |
Aug 21, 2018 | 7.408 | 7.446 | 7.381 | 7.408 | 811,982 | +0.02(+0.22%) |
Aug 20, 2018 | 7.386 | 7.435 | 7.375 | 7.392 | 777,594 | +0.00(+0.00%) |
Aug 17, 2018 | 7.381 | 7.403 | 7.364 | 7.392 | 606,620 | +0.00(+0.00%) |
Aug 16, 2018 | 7.403 | 7.413 | 7.381 | 7.392 | 960,086 | +0.05(+0.67%) |
Aug 15, 2018 | 7.305 | 7.343 | 7.283 | 7.343 | 1,137,706 | +0.04(+0.52%) |
Aug 14, 2018 | 7.310 | 7.326 | 7.283 | 7.305 | 864,350 | +0.01(+0.15%) |
Aug 13, 2018 | 7.332 | 7.354 | 7.294 | 7.294 | 1,060,831 | -0.01(-0.15%) |
Aug 10, 2018 | 7.229 | 7.332 | 7.201 | 7.305 | 1,502,843 | +0.07(+0.98%) |
Aug 09, 2018 | 7.234 | 7.255 | 7.202 | 7.234 | 1,004,182 | -0.01(-0.07%) |
Aug 08, 2018 | 7.250 | 7.261 | 7.218 | 7.239 | 582,157 | +0.01(+0.07%) |
Aug 07, 2018 | 7.223 | 7.255 | 7.213 | 7.234 | 677,879 | +0.03(+0.37%) |
Aug 06, 2018 | 7.261 | 7.266 | 7.202 | 7.207 | 1,100,407 | +0.01(+0.07%) |
Aug 03, 2018 | 7.245 | 7.277 | 7.122 | 7.202 | 808,272 | +0.02(+0.30%) |
Aug 02, 2018 | 7.154 | 7.197 | 7.122 | 7.181 | 594,894 | +0.03(+0.37%) |
Aug 01, 2018 | 7.181 | 7.213 | 7.117 | 7.154 | 616,589 | -0.02(-0.30%) |
Jul 31, 2018 | 7.192 | 7.213 | 7.128 | 7.176 | 964,911 | -0.02(-0.22%) |
Jul 30, 2018 | 7.181 | 7.197 | 7.133 | 7.192 | 681,713 | +0.04(+0.59%) |
Jul 27, 2018 | 7.165 | 7.186 | 7.122 | 7.149 | 1,009,540 | -0.04(-0.52%) |
Jul 26, 2018 | 7.223 | 7.234 | 7.154 | 7.186 | 550,382 | -0.03(-0.37%) |
Jul 25, 2018 | 7.192 | 7.213 | 7.160 | 7.213 | 619,640 | +0.05(+0.67%) |
Jul 24, 2018 | 7.138 | 7.181 | 7.122 | 7.165 | 856,145 | +0.05(+0.67%) |
Jul 23, 2018 | 7.202 | 7.213 | 7.096 | 7.117 | 944,645 | -0.05(-0.74%) |
Jul 20, 2018 | 7.149 | 7.186 | 7.122 | 7.170 | 1,008,670 | +0.02(+0.22%) |
Jul 19, 2018 | 7.170 | 7.202 | 7.117 | 7.154 | 1,181,053 | +0.01(+0.15%) |
Jul 18, 2018 | 7.011 | 7.154 | 7.011 | 7.144 | 1,503,562 | +0.14(+2.05%) |
Jul 17, 2018 | 6.953 | 7.016 | 6.953 | 7.000 | 605,786 | +0.04(+0.61%) |
Jul 16, 2018 | 6.958 | 6.974 | 6.942 | 6.958 | 449,513 | +0.02(+0.23%) |
Jul 13, 2018 | 6.905 | 6.958 | 6.905 | 6.942 | 697,859 | +0.03(+0.46%) |
Jul 12, 2018 | 6.905 | 6.926 | 6.868 | 6.910 | 534,994 | +0.02(+0.23%) |
Jul 11, 2018 | 6.857 | 6.905 | 6.857 | 6.894 | 3,514,013 | +0.03(+0.46%) |
Jul 10, 2018 | 6.873 | 6.894 | 6.857 | 6.862 | 639,290 | +0.01(+0.08%) |
Jul 09, 2018 | 6.852 | 6.889 | 6.841 | 6.857 | 527,350 | +0.02(+0.23%) |
Jul 06, 2018 | 6.809 | 6.864 | 6.804 | 6.841 | 614,372 | +0.01(+0.16%) |
Jul 05, 2018 | 6.857 | 6.857 | 6.798 | 6.830 | 443,237 | -0.02(-0.23%) |
Jul 03, 2018 | 6.846 | 6.846 | 6.846 | 0 | +0.10(+1.42%) |