Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.662 | 7.748 | 7.614 | 7.672 | 1,458,005 | +0.00(+0.00%) |
Nov 29, 2018 | 7.834 | 7.892 | 7.662 | 7.672 | 698,820 | -0.21(-2.67%) |
Nov 28, 2018 | 7.806 | 8.045 | 7.758 | 7.882 | 856,568 | +0.13(+1.73%) |
Nov 27, 2018 | 7.786 | 7.897 | 7.719 | 7.748 | 652,917 | -0.04(-0.49%) |
Nov 26, 2018 | 7.528 | 7.844 | 7.509 | 7.786 | 892,187 | +0.32(+4.23%) |
Nov 23, 2018 | 7.461 | 7.595 | 7.403 | 7.470 | 264,474 | -0.01(-0.13%) |
Nov 21, 2018 | 7.480 | 7.480 | 7.480 | 0 | +0.11(+1.43%) | |
Nov 20, 2018 | 7.490 | 7.576 | 7.341 | 7.375 | 798,044 | -0.18(-2.41%) |
Nov 19, 2018 | 7.432 | 7.595 | 7.432 | 7.557 | 662,420 | +0.11(+1.41%) |
Nov 16, 2018 | 7.423 | 7.480 | 7.298 | 7.451 | 659,673 | +0.01(+0.13%) |
Nov 15, 2018 | 7.355 | 7.490 | 7.241 | 7.442 | 536,964 | +0.03(+0.39%) |
Nov 14, 2018 | 7.605 | 7.624 | 7.346 | 7.413 | 353,350 | -0.11(-1.53%) |
Nov 13, 2018 | 7.423 | 7.652 | 7.423 | 7.528 | 503,468 | +0.11(+1.55%) |
Nov 12, 2018 | 7.566 | 7.566 | 7.403 | 7.413 | 563,706 | -0.14(-1.90%) |
Nov 09, 2018 | 7.547 | 7.638 | 7.432 | 7.557 | 847,092 | -0.08(-1.00%) |
Nov 08, 2018 | 7.662 | 7.710 | 7.293 | 7.633 | 982,080 | -0.06(-0.75%) |
Nov 07, 2018 | 7.681 | 7.710 | 7.595 | 7.691 | 696,906 | +0.03(+0.38%) |
Nov 06, 2018 | 7.652 | 7.758 | 7.624 | 7.662 | 505,063 | +0.01(+0.13%) |
Nov 05, 2018 | 7.605 | 7.681 | 7.557 | 7.652 | 487,401 | +0.08(+1.01%) |
Nov 02, 2018 | 7.691 | 7.748 | 7.490 | 7.576 | 672,829 | -0.05(-0.63%) |
Nov 01, 2018 | 7.614 | 7.681 | 7.576 | 7.624 | 460,986 | +0.06(+0.76%) |
Oct 31, 2018 | 7.566 | 7.657 | 7.480 | 7.566 | 769,133 | +0.11(+1.41%) |
Oct 30, 2018 | 7.308 | 7.461 | 7.221 | 7.461 | 1,351,118 | +0.19(+2.64%) |
Oct 29, 2018 | 7.557 | 7.676 | 7.221 | 7.269 | 1,297,911 | -0.18(-2.44%) |
Oct 26, 2018 | 7.528 | 7.566 | 7.403 | 7.451 | 1,075,963 | -0.14(-1.89%) |
Oct 25, 2018 | 7.509 | 7.686 | 7.384 | 7.595 | 918,653 | +0.12(+1.67%) |
Oct 24, 2018 | 7.729 | 7.729 | 7.461 | 7.470 | 903,164 | -0.27(-3.47%) |
Oct 23, 2018 | 7.739 | 7.825 | 7.643 | 7.739 | 917,112 | -0.10(-1.22%) |
Oct 22, 2018 | 8.035 | 8.103 | 7.662 | 7.834 | 860,477 | -0.16(-2.04%) |
Oct 19, 2018 | 8.285 | 8.332 | 7.930 | 7.997 | 911,932 | -0.30(-3.58%) |
Oct 18, 2018 | 8.543 | 8.581 | 8.265 | 8.294 | 904,139 | -0.26(-3.02%) |
Oct 17, 2018 | 8.486 | 8.620 | 8.457 | 8.553 | 884,970 | +0.01(+0.11%) |
Oct 16, 2018 | 8.572 | 8.581 | 8.304 | 8.543 | 1,850,157 | -0.06(-0.67%) |
Oct 15, 2018 | 8.419 | 8.610 | 8.399 | 8.601 | 1,356,100 | +0.12(+1.47%) |
Oct 12, 2018 | 8.380 | 8.486 | 8.208 | 8.476 | 1,423,445 | +0.20(+2.43%) |
Oct 11, 2018 | 8.466 | 8.620 | 8.265 | 8.275 | 2,197,470 | -0.23(-2.70%) |
Oct 10, 2018 | 8.581 | 8.687 | 8.390 | 8.505 | 1,738,015 | -0.07(-0.78%) |
Oct 09, 2018 | 8.505 | 8.692 | 8.457 | 8.572 | 1,057,858 | +0.03(+0.34%) |
Oct 08, 2018 | 8.457 | 8.562 | 8.342 | 8.543 | 493,978 | +0.09(+1.02%) |
Oct 05, 2018 | 8.581 | 8.639 | 8.419 | 8.457 | 1,041,924 | -0.09(-1.01%) |
Oct 04, 2018 | 8.466 | 8.620 | 8.457 | 8.543 | 862,338 | +0.02(+0.22%) |
Oct 03, 2018 | 8.543 | 8.639 | 8.476 | 8.524 | 649,567 | +0.01(+0.11%) |
Oct 02, 2018 | 8.534 | 8.610 | 8.466 | 8.514 | 661,752 | -0.02(-0.22%) |
Oct 01, 2018 | 8.601 | 8.658 | 8.466 | 8.534 | 1,062,322 | -0.04(-0.45%) |
Sep 28, 2018 | 8.534 | 8.610 | 8.505 | 8.572 | 1,201,361 | +0.03(+0.34%) |
Sep 27, 2018 | 8.361 | 8.553 | 8.304 | 8.543 | 1,443,012 | +0.20(+2.41%) |
Sep 26, 2018 | 8.447 | 8.447 | 8.285 | 8.342 | 939,240 | -0.08(-0.91%) |
Sep 25, 2018 | 8.476 | 8.476 | 8.361 | 8.419 | 604,091 | -0.03(-0.34%) |
Sep 24, 2018 | 8.562 | 8.562 | 8.390 | 8.447 | 609,497 | -0.14(-1.67%) |
Sep 21, 2018 | 8.696 | 8.754 | 8.591 | 8.591 | 1,885,989 | -0.11(-1.21%) |
Sep 20, 2018 | 8.677 | 8.735 | 8.672 | 8.696 | 573,010 | +0.07(+0.78%) |
Sep 19, 2018 | 8.476 | 8.648 | 8.447 | 8.629 | 1,264,949 | +0.13(+1.58%) |
Sep 18, 2018 | 8.380 | 8.505 | 8.337 | 8.495 | 1,132,737 | +0.17(+2.07%) |
Sep 17, 2018 | 8.428 | 8.581 | 8.261 | 8.323 | 774,224 | +0.00(+0.00%) |
Sep 14, 2018 | 8.332 | 8.409 | 8.275 | 8.323 | 629,707 | -0.01(-0.11%) |
Sep 13, 2018 | 8.476 | 8.505 | 8.323 | 8.332 | 399,980 | -0.12(-1.47%) |
Sep 12, 2018 | 8.466 | 8.466 | 8.342 | 8.457 | 566,788 | -0.04(-0.45%) |
Sep 11, 2018 | 8.352 | 8.505 | 8.332 | 8.495 | 707,300 | +0.12(+1.49%) |
Sep 10, 2018 | 8.352 | 8.447 | 8.275 | 8.371 | 565,707 | +0.06(+0.69%) |
Sep 07, 2018 | 8.601 | 8.629 | 8.304 | 8.313 | 1,043,282 | -0.32(-3.66%) |
Sep 06, 2018 | 8.629 | 8.878 | 8.591 | 8.629 | 2,071,346 | +0.09(+1.01%) |
Sep 05, 2018 | 8.476 | 8.610 | 8.447 | 8.543 | 784,891 | +0.10(+1.13%) |