Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.864 | 7.897 | 7.851 | 7.877 | 402,307 | +0.00(+0.00%) |
Sep 27, 2018 | 7.787 | 7.916 | 7.774 | 7.877 | 184,628 | +0.01(+0.16%) |
Sep 26, 2018 | 7.871 | 7.916 | 7.864 | 7.864 | 139,801 | -0.04(-0.49%) |
Sep 25, 2018 | 7.897 | 7.968 | 7.895 | 7.903 | 125,069 | -0.01(-0.16%) |
Sep 24, 2018 | 7.987 | 7.994 | 7.877 | 7.916 | 150,696 | -0.12(-1.45%) |
Sep 21, 2018 | 8.007 | 8.084 | 8.007 | 8.033 | 99,804 | +0.01(+0.08%) |
Sep 20, 2018 | 8.026 | 8.050 | 8.007 | 8.026 | 114,977 | +0.03(+0.32%) |
Sep 19, 2018 | 8.097 | 8.104 | 7.987 | 8.000 | 97,655 | -0.11(-1.36%) |
Sep 18, 2018 | 8.156 | 8.156 | 8.091 | 8.110 | 112,312 | -0.04(-0.48%) |
Sep 17, 2018 | 8.239 | 8.271 | 8.143 | 8.149 | 173,606 | -0.09(-1.09%) |
Sep 14, 2018 | 8.252 | 8.323 | 8.213 | 8.239 | 79,915 | -0.03(-0.39%) |
Sep 13, 2018 | 8.258 | 8.323 | 8.258 | 8.271 | 90,217 | +0.03(+0.39%) |
Sep 12, 2018 | 8.303 | 8.329 | 8.233 | 8.239 | 81,544 | -0.06(-0.77%) |
Sep 11, 2018 | 8.271 | 8.303 | 8.201 | 8.303 | 80,756 | +0.03(+0.39%) |
Sep 10, 2018 | 8.303 | 8.304 | 8.246 | 8.271 | 86,175 | +0.03(+0.31%) |
Sep 07, 2018 | 8.361 | 8.387 | 8.201 | 8.246 | 74,162 | -0.13(-1.54%) |
Sep 06, 2018 | 8.426 | 8.426 | 8.361 | 8.374 | 57,027 | +0.01(+0.08%) |
Sep 05, 2018 | 8.419 | 8.426 | 8.358 | 8.368 | 65,566 | -0.04(-0.46%) |
Sep 04, 2018 | 8.374 | 8.426 | 8.361 | 8.406 | 84,527 | +0.06(+0.72%) |
Aug 31, 2018 | 8.347 | 8.347 | 8.347 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 8.381 | 8.426 | 8.316 | 8.355 | 94,085 | +0.00(+0.03%) |
Aug 29, 2018 | 8.323 | 8.361 | 8.316 | 8.352 | 76,656 | +0.04(+0.43%) |
Aug 28, 2018 | 8.316 | 8.317 | 8.291 | 8.316 | 37,296 | +0.03(+0.39%) |
Aug 27, 2018 | 8.342 | 8.355 | 8.284 | 8.284 | 79,811 | -0.04(-0.46%) |
Aug 24, 2018 | 8.361 | 8.361 | 8.316 | 8.323 | 102,304 | -0.03(-0.38%) |
Aug 23, 2018 | 8.336 | 8.355 | 8.316 | 8.355 | 61,541 | +0.02(+0.21%) |
Aug 22, 2018 | 8.316 | 8.342 | 8.275 | 8.337 | 82,067 | -0.00(-0.06%) |
Aug 21, 2018 | 8.297 | 8.350 | 8.267 | 8.342 | 79,338 | +0.05(+0.62%) |
Aug 20, 2018 | 8.207 | 8.303 | 8.201 | 8.291 | 84,704 | +0.09(+1.09%) |
Aug 17, 2018 | 8.163 | 8.207 | 8.163 | 8.201 | 67,113 | +0.01(+0.16%) |
Aug 16, 2018 | 8.124 | 8.201 | 8.112 | 8.188 | 54,847 | +0.06(+0.71%) |
Aug 15, 2018 | 8.105 | 8.137 | 8.103 | 8.131 | 80,009 | +0.02(+0.24%) |
Aug 14, 2018 | 8.080 | 8.118 | 8.073 | 8.112 | 77,418 | +0.04(+0.48%) |
Aug 13, 2018 | 8.048 | 8.075 | 7.997 | 8.073 | 86,074 | +0.04(+0.48%) |
Aug 10, 2018 | 8.112 | 8.112 | 8.028 | 8.035 | 48,653 | -0.04(-0.56%) |
Aug 09, 2018 | 8.073 | 8.098 | 8.056 | 8.080 | 42,255 | +0.03(+0.40%) |
Aug 08, 2018 | 8.105 | 8.105 | 7.997 | 8.048 | 61,589 | -0.03(-0.40%) |
Aug 07, 2018 | 8.086 | 8.105 | 8.054 | 8.080 | 67,661 | +0.01(+0.16%) |
Aug 06, 2018 | 8.060 | 8.105 | 8.054 | 8.067 | 84,762 | +0.01(+0.08%) |
Aug 03, 2018 | 8.009 | 8.073 | 7.984 | 8.060 | 87,607 | +0.08(+0.96%) |
Aug 02, 2018 | 8.035 | 8.060 | 7.971 | 7.984 | 117,777 | -0.04(-0.56%) |
Aug 01, 2018 | 7.997 | 8.035 | 7.949 | 8.028 | 111,692 | +0.03(+0.40%) |
Jul 31, 2018 | 7.945 | 8.048 | 7.923 | 7.997 | 125,197 | +0.09(+1.13%) |
Jul 30, 2018 | 8.060 | 8.124 | 7.894 | 7.907 | 128,051 | -0.14(-1.75%) |
Jul 27, 2018 | 8.080 | 8.150 | 8.022 | 8.048 | 69,147 | -0.01(-0.08%) |
Jul 26, 2018 | 8.086 | 8.124 | 8.054 | 8.054 | 69,881 | -0.04(-0.47%) |
Jul 25, 2018 | 8.073 | 8.099 | 8.044 | 8.092 | 33,520 | +0.03(+0.40%) |
Jul 24, 2018 | 8.067 | 8.080 | 8.028 | 8.060 | 110,761 | +0.01(+0.16%) |
Jul 23, 2018 | 8.009 | 8.048 | 7.990 | 8.048 | 53,395 | +0.04(+0.56%) |
Jul 20, 2018 | 8.054 | 8.059 | 7.965 | 8.003 | 118,054 | -0.06(-0.69%) |
Jul 19, 2018 | 7.945 | 8.092 | 7.914 | 8.059 | 87,227 | +0.13(+1.67%) |
Jul 18, 2018 | 7.952 | 7.952 | 7.907 | 7.926 | 85,520 | -0.01(-0.08%) |
Jul 17, 2018 | 7.843 | 7.958 | 7.843 | 7.933 | 117,258 | +0.03(+0.40%) |
Jul 16, 2018 | 8.002 | 8.040 | 7.875 | 7.901 | 148,307 | -0.10(-1.27%) |
Jul 13, 2018 | 8.015 | 8.059 | 7.977 | 8.002 | 64,029 | -0.03(-0.32%) |
Jul 12, 2018 | 8.021 | 8.066 | 8.002 | 8.028 | 55,158 | +0.04(+0.56%) |
Jul 11, 2018 | 8.091 | 8.091 | 7.983 | 7.983 | 143,956 | -0.11(-1.41%) |
Jul 10, 2018 | 8.072 | 8.098 | 8.040 | 8.098 | 60,806 | +0.06(+0.71%) |
Jul 09, 2018 | 8.104 | 8.104 | 8.009 | 8.040 | 87,008 | -0.04(-0.47%) |
Jul 06, 2018 | 8.066 | 8.098 | 8.053 | 8.078 | 109,977 | +0.02(+0.24%) |
Jul 05, 2018 | 8.091 | 8.091 | 8.034 | 8.059 | 130,768 | -0.00(-0.04%) |
Jul 03, 2018 | 8.063 | 8.063 | 8.063 | 0 | +0.11(+1.41%) |