Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.863 | 7.896 | 7.850 | 7.876 | 402,356 | +0.00(+0.00%) |
Sep 27, 2018 | 7.786 | 7.915 | 7.773 | 7.876 | 184,651 | +0.01(+0.16%) |
Sep 26, 2018 | 7.870 | 7.915 | 7.863 | 7.863 | 139,818 | -0.04(-0.49%) |
Sep 25, 2018 | 7.896 | 7.967 | 7.894 | 7.902 | 125,084 | -0.01(-0.16%) |
Sep 24, 2018 | 7.986 | 7.993 | 7.876 | 7.915 | 150,715 | -0.12(-1.45%) |
Sep 21, 2018 | 8.006 | 8.083 | 8.006 | 8.032 | 99,816 | +0.01(+0.08%) |
Sep 20, 2018 | 8.025 | 8.049 | 8.006 | 8.025 | 114,991 | +0.03(+0.32%) |
Sep 19, 2018 | 8.096 | 8.103 | 7.986 | 7.999 | 97,667 | -0.11(-1.36%) |
Sep 18, 2018 | 8.155 | 8.155 | 8.090 | 8.109 | 112,325 | -0.04(-0.48%) |
Sep 17, 2018 | 8.238 | 8.270 | 8.142 | 8.148 | 173,627 | -0.09(-1.09%) |
Sep 14, 2018 | 8.251 | 8.322 | 8.212 | 8.238 | 79,925 | -0.03(-0.39%) |
Sep 13, 2018 | 8.257 | 8.322 | 8.257 | 8.270 | 90,228 | +0.03(+0.39%) |
Sep 12, 2018 | 8.302 | 8.328 | 8.232 | 8.238 | 81,554 | -0.06(-0.77%) |
Sep 11, 2018 | 8.270 | 8.302 | 8.200 | 8.302 | 80,766 | +0.03(+0.39%) |
Sep 10, 2018 | 8.302 | 8.303 | 8.245 | 8.270 | 86,185 | +0.03(+0.31%) |
Sep 07, 2018 | 8.360 | 8.386 | 8.200 | 8.245 | 74,171 | -0.13(-1.54%) |
Sep 06, 2018 | 8.425 | 8.425 | 8.360 | 8.373 | 57,034 | +0.01(+0.08%) |
Sep 05, 2018 | 8.418 | 8.425 | 8.357 | 8.367 | 65,574 | -0.04(-0.46%) |
Sep 04, 2018 | 8.373 | 8.425 | 8.360 | 8.405 | 84,537 | +0.06(+0.72%) |
Aug 31, 2018 | 8.346 | 8.346 | 8.346 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 8.380 | 8.425 | 8.315 | 8.354 | 94,097 | +0.00(+0.03%) |
Aug 29, 2018 | 8.322 | 8.360 | 8.315 | 8.351 | 76,666 | +0.04(+0.43%) |
Aug 28, 2018 | 8.315 | 8.316 | 8.290 | 8.315 | 37,300 | +0.03(+0.39%) |
Aug 27, 2018 | 8.341 | 8.354 | 8.283 | 8.283 | 79,821 | -0.04(-0.46%) |
Aug 24, 2018 | 8.360 | 8.360 | 8.315 | 8.322 | 102,316 | -0.03(-0.38%) |
Aug 23, 2018 | 8.335 | 8.354 | 8.315 | 8.354 | 61,548 | +0.02(+0.21%) |
Aug 22, 2018 | 8.315 | 8.341 | 8.274 | 8.336 | 82,077 | -0.00(-0.06%) |
Aug 21, 2018 | 8.296 | 8.349 | 8.266 | 8.341 | 79,348 | +0.05(+0.62%) |
Aug 20, 2018 | 8.206 | 8.302 | 8.200 | 8.290 | 84,714 | +0.09(+1.09%) |
Aug 17, 2018 | 8.162 | 8.206 | 8.162 | 8.200 | 67,122 | +0.01(+0.16%) |
Aug 16, 2018 | 8.123 | 8.200 | 8.111 | 8.187 | 54,853 | +0.06(+0.71%) |
Aug 15, 2018 | 8.104 | 8.136 | 8.102 | 8.130 | 80,019 | +0.02(+0.24%) |
Aug 14, 2018 | 8.079 | 8.117 | 8.072 | 8.111 | 77,428 | +0.04(+0.48%) |
Aug 13, 2018 | 8.047 | 8.074 | 7.996 | 8.072 | 86,085 | +0.04(+0.48%) |
Aug 10, 2018 | 8.111 | 8.111 | 8.028 | 8.034 | 48,659 | -0.04(-0.56%) |
Aug 09, 2018 | 8.072 | 8.097 | 8.055 | 8.079 | 42,260 | +0.03(+0.40%) |
Aug 08, 2018 | 8.104 | 8.104 | 7.996 | 8.047 | 61,597 | -0.03(-0.40%) |
Aug 07, 2018 | 8.085 | 8.104 | 8.053 | 8.079 | 67,669 | +0.01(+0.16%) |
Aug 06, 2018 | 8.059 | 8.104 | 8.053 | 8.066 | 84,772 | +0.01(+0.08%) |
Aug 03, 2018 | 8.008 | 8.072 | 7.983 | 8.059 | 87,618 | +0.08(+0.96%) |
Aug 02, 2018 | 8.034 | 8.059 | 7.970 | 7.983 | 117,792 | -0.04(-0.56%) |
Aug 01, 2018 | 7.996 | 8.034 | 7.948 | 8.028 | 111,705 | +0.03(+0.40%) |
Jul 31, 2018 | 7.944 | 8.047 | 7.922 | 7.996 | 125,213 | +0.09(+1.13%) |
Jul 30, 2018 | 8.059 | 8.123 | 7.893 | 7.906 | 128,066 | -0.14(-1.75%) |
Jul 27, 2018 | 8.079 | 8.149 | 8.021 | 8.047 | 69,156 | -0.01(-0.08%) |
Jul 26, 2018 | 8.085 | 8.123 | 8.053 | 8.053 | 69,889 | -0.04(-0.47%) |
Jul 25, 2018 | 8.072 | 8.098 | 8.044 | 8.091 | 33,525 | +0.03(+0.40%) |
Jul 24, 2018 | 8.066 | 8.079 | 8.028 | 8.059 | 110,774 | +0.01(+0.16%) |
Jul 23, 2018 | 8.008 | 8.047 | 7.989 | 8.047 | 53,401 | +0.04(+0.56%) |
Jul 20, 2018 | 8.053 | 8.058 | 7.964 | 8.002 | 118,069 | -0.06(-0.69%) |
Jul 19, 2018 | 7.944 | 8.091 | 7.913 | 8.058 | 87,238 | +0.13(+1.67%) |
Jul 18, 2018 | 7.951 | 7.951 | 7.906 | 7.925 | 85,531 | -0.01(-0.08%) |
Jul 17, 2018 | 7.842 | 7.957 | 7.842 | 7.932 | 117,272 | +0.03(+0.40%) |
Jul 16, 2018 | 8.001 | 8.039 | 7.874 | 7.900 | 148,324 | -0.10(-1.27%) |
Jul 13, 2018 | 8.014 | 8.058 | 7.976 | 8.001 | 64,036 | -0.03(-0.32%) |
Jul 12, 2018 | 8.020 | 8.065 | 8.001 | 8.027 | 55,164 | +0.04(+0.56%) |
Jul 11, 2018 | 8.090 | 8.090 | 7.982 | 7.982 | 143,973 | -0.11(-1.41%) |
Jul 10, 2018 | 8.071 | 8.097 | 8.039 | 8.097 | 60,813 | +0.06(+0.71%) |
Jul 09, 2018 | 8.103 | 8.103 | 8.008 | 8.039 | 87,018 | -0.04(-0.47%) |
Jul 06, 2018 | 8.065 | 8.097 | 8.052 | 8.078 | 109,991 | +0.02(+0.24%) |
Jul 05, 2018 | 8.090 | 8.090 | 8.033 | 8.058 | 130,783 | -0.00(-0.04%) |
Jul 03, 2018 | 8.062 | 8.062 | 8.062 | 0 | +0.11(+1.41%) |