Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.091 | 7.137 | 6.991 | 7.114 | 40,289,904 | +0.02(+0.22%) |
Sep 27, 2018 | 7.153 | 7.176 | 7.076 | 7.099 | 49,917,736 | -0.03(-0.43%) |
Sep 26, 2018 | 7.214 | 7.237 | 7.130 | 7.130 | 76,185,816 | -0.09(-1.28%) |
Sep 25, 2018 | 7.330 | 7.353 | 7.207 | 7.222 | 57,736,740 | -0.15(-2.09%) |
Sep 24, 2018 | 7.522 | 7.576 | 7.322 | 7.376 | 56,127,076 | -0.20(-2.64%) |
Sep 21, 2018 | 7.568 | 7.645 | 7.522 | 7.576 | 96,850,912 | +0.03(+0.41%) |
Sep 20, 2018 | 7.560 | 7.637 | 7.468 | 7.545 | 60,212,896 | +0.02(+0.31%) |
Sep 19, 2018 | 7.391 | 7.560 | 7.391 | 7.522 | 52,138,168 | +0.15(+2.09%) |
Sep 18, 2018 | 7.337 | 7.391 | 7.291 | 7.368 | 74,182,832 | +0.02(+0.31%) |
Sep 17, 2018 | 7.260 | 7.383 | 7.253 | 7.345 | 38,410,096 | +0.08(+1.06%) |
Sep 14, 2018 | 7.214 | 7.291 | 7.199 | 7.268 | 39,023,632 | +0.06(+0.85%) |
Sep 13, 2018 | 7.214 | 7.237 | 7.160 | 7.207 | 38,035,752 | +0.02(+0.32%) |
Sep 12, 2018 | 7.160 | 7.245 | 7.137 | 7.183 | 33,088,862 | +0.02(+0.32%) |
Sep 11, 2018 | 7.191 | 7.199 | 7.091 | 7.160 | 35,308,488 | -0.05(-0.75%) |
Sep 10, 2018 | 7.160 | 7.299 | 7.153 | 7.214 | 39,551,168 | +0.08(+1.19%) |
Sep 07, 2018 | 7.237 | 7.299 | 7.114 | 7.130 | 66,609,692 | -0.12(-1.70%) |
Sep 06, 2018 | 7.291 | 7.345 | 7.230 | 7.253 | 38,381,060 | -0.05(-0.63%) |
Sep 05, 2018 | 7.283 | 7.345 | 7.168 | 7.299 | 57,913,628 | +0.02(+0.21%) |
Sep 04, 2018 | 7.330 | 7.368 | 7.199 | 7.283 | 70,351,176 | -0.01(-0.11%) |
Aug 31, 2018 | 7.291 | 7.291 | 7.291 | 0 | -0.17(-2.27%) | |
Aug 30, 2018 | 7.591 | 7.622 | 7.437 | 7.460 | 63,102,716 | -0.21(-2.71%) |
Aug 29, 2018 | 7.699 | 7.706 | 7.614 | 7.668 | 48,526,392 | -0.03(-0.40%) |
Aug 28, 2018 | 7.753 | 7.760 | 7.653 | 7.699 | 44,002,112 | +0.02(+0.20%) |
Aug 27, 2018 | 7.499 | 7.722 | 7.483 | 7.683 | 64,698,240 | +0.24(+3.20%) |
Aug 24, 2018 | 7.422 | 7.460 | 7.391 | 7.445 | 23,897,882 | +0.04(+0.52%) |
Aug 23, 2018 | 7.437 | 7.453 | 7.368 | 7.406 | 40,971,540 | -0.05(-0.62%) |
Aug 22, 2018 | 7.530 | 7.553 | 7.445 | 7.453 | 40,043,920 | -0.13(-1.72%) |
Aug 21, 2018 | 7.514 | 7.614 | 7.453 | 7.583 | 60,343,928 | +0.11(+1.44%) |
Aug 20, 2018 | 7.353 | 7.491 | 7.353 | 7.476 | 32,829,606 | +0.13(+1.78%) |
Aug 17, 2018 | 7.330 | 7.383 | 7.276 | 7.345 | 42,572,688 | +0.03(+0.42%) |
Aug 16, 2018 | 7.307 | 7.383 | 7.299 | 7.314 | 37,519,732 | +0.05(+0.63%) |
Aug 15, 2018 | 7.276 | 7.307 | 7.191 | 7.268 | 47,188,368 | -0.04(-0.53%) |
Aug 14, 2018 | 7.314 | 7.391 | 7.268 | 7.307 | 48,959,256 | +0.03(+0.42%) |
Aug 13, 2018 | 7.491 | 7.499 | 7.245 | 7.276 | 86,550,864 | -0.22(-2.87%) |
Aug 10, 2018 | 7.622 | 7.622 | 7.476 | 7.491 | 50,942,796 | -0.13(-1.72%) |
Aug 09, 2018 | 7.737 | 7.745 | 7.614 | 7.622 | 46,380,892 | -0.11(-1.39%) |
Aug 08, 2018 | 7.730 | 7.768 | 7.722 | 7.730 | 29,386,854 | -0.02(-0.30%) |
Aug 07, 2018 | 7.722 | 7.768 | 7.706 | 7.753 | 36,355,248 | +0.04(+0.50%) |
Aug 06, 2018 | 7.691 | 7.730 | 7.668 | 7.714 | 28,923,786 | -0.01(-0.10%) |
Aug 03, 2018 | 7.637 | 7.737 | 7.637 | 7.722 | 33,708,108 | +0.09(+1.21%) |
Aug 02, 2018 | 7.614 | 7.676 | 7.568 | 7.630 | 52,419,504 | +0.02(+0.20%) |
Aug 01, 2018 | 7.737 | 7.753 | 7.553 | 7.614 | 57,365,540 | -0.11(-1.39%) |
Jul 31, 2018 | 7.776 | 7.776 | 7.691 | 7.722 | 49,438,916 | -0.02(-0.30%) |
Jul 30, 2018 | 7.660 | 7.768 | 7.637 | 7.745 | 46,645,676 | +0.11(+1.41%) |
Jul 27, 2018 | 7.660 | 7.730 | 7.622 | 7.637 | 60,042,064 | +0.03(+0.40%) |
Jul 26, 2018 | 7.799 | 7.814 | 7.568 | 7.606 | 135,050,544 | -0.48(-5.99%) |
Jul 25, 2018 | 7.937 | 8.129 | 7.783 | 8.091 | 120,478,616 | -0.04(-0.47%) |
Jul 24, 2018 | 8.083 | 8.260 | 8.076 | 8.129 | 61,500,168 | +0.08(+0.96%) |
Jul 23, 2018 | 8.122 | 8.122 | 8.014 | 8.053 | 45,423,640 | -0.07(-0.85%) |
Jul 20, 2018 | 8.214 | 8.245 | 8.083 | 8.122 | 54,184,036 | -0.08(-1.03%) |
Jul 19, 2018 | 8.259 | 8.267 | 8.168 | 8.206 | 53,126,632 | -0.04(-0.46%) |
Jul 18, 2018 | 8.229 | 8.263 | 8.199 | 8.244 | 48,012,556 | +0.01(+0.09%) |
Jul 17, 2018 | 8.191 | 8.267 | 8.191 | 8.237 | 49,552,160 | +0.01(+0.09%) |
Jul 16, 2018 | 8.305 | 8.320 | 8.161 | 8.229 | 60,857,308 | -0.10(-1.18%) |
Jul 13, 2018 | 8.358 | 8.381 | 8.278 | 8.328 | 48,213,460 | -0.05(-0.63%) |
Jul 12, 2018 | 8.419 | 8.449 | 8.343 | 8.381 | 35,628,824 | -0.02(-0.18%) |
Jul 11, 2018 | 8.457 | 8.472 | 8.381 | 8.396 | 39,587,760 | -0.14(-1.60%) |
Jul 10, 2018 | 8.495 | 8.540 | 8.472 | 8.532 | 27,977,588 | +0.04(+0.45%) |
Jul 09, 2018 | 8.419 | 8.540 | 8.366 | 8.495 | 31,528,300 | +0.11(+1.27%) |
Jul 06, 2018 | 8.373 | 8.419 | 8.282 | 8.388 | 33,848,100 | +0.01(+0.09%) |
Jul 05, 2018 | 8.419 | 8.449 | 8.358 | 8.381 | 39,890,968 | +0.05(+0.55%) |
Jul 03, 2018 | 8.335 | 8.335 | 8.335 | 0 | -0.08(-0.99%) |