Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.566 | 7.616 | 7.495 | 7.495 | 144,344 | -0.08(-1.12%) |
Oct 30, 2018 | 7.553 | 7.667 | 7.544 | 7.579 | 92,245 | +0.05(+0.61%) |
Oct 29, 2018 | 7.547 | 7.677 | 7.501 | 7.534 | 103,633 | +0.05(+0.70%) |
Oct 26, 2018 | 7.632 | 7.632 | 7.449 | 7.482 | 200,086 | -0.15(-1.92%) |
Oct 25, 2018 | 7.560 | 7.671 | 7.553 | 7.628 | 102,266 | +0.10(+1.34%) |
Oct 24, 2018 | 7.501 | 7.619 | 7.501 | 7.527 | 105,237 | +0.03(+0.43%) |
Oct 23, 2018 | 7.475 | 7.522 | 7.423 | 7.495 | 126,881 | +0.01(+0.17%) |
Oct 22, 2018 | 7.612 | 7.638 | 7.456 | 7.482 | 94,797 | -0.10(-1.37%) |
Oct 19, 2018 | 7.573 | 7.638 | 7.573 | 7.586 | 119,530 | +0.00(+0.00%) |
Oct 18, 2018 | 7.508 | 7.593 | 7.508 | 7.586 | 100,523 | +0.06(+0.78%) |
Oct 17, 2018 | 7.593 | 7.612 | 7.527 | 7.527 | 125,149 | -0.05(-0.60%) |
Oct 16, 2018 | 7.501 | 7.606 | 7.495 | 7.573 | 172,892 | +0.12(+1.66%) |
Oct 15, 2018 | 7.410 | 7.507 | 7.410 | 7.449 | 97,345 | +0.05(+0.61%) |
Oct 12, 2018 | 7.475 | 7.546 | 7.365 | 7.404 | 127,320 | +0.01(+0.18%) |
Oct 11, 2018 | 7.695 | 7.706 | 7.384 | 7.391 | 235,257 | -0.29(-3.79%) |
Oct 10, 2018 | 7.805 | 7.837 | 7.669 | 7.682 | 82,914 | -0.12(-1.49%) |
Oct 09, 2018 | 7.799 | 7.831 | 7.760 | 7.799 | 81,183 | +0.04(+0.52%) |
Oct 08, 2018 | 7.695 | 7.775 | 7.689 | 7.759 | 77,909 | +0.05(+0.66%) |
Oct 05, 2018 | 7.773 | 7.831 | 7.689 | 7.708 | 107,387 | -0.06(-0.83%) |
Oct 04, 2018 | 7.863 | 7.863 | 7.766 | 7.773 | 160,522 | -0.10(-1.26%) |
Oct 03, 2018 | 7.896 | 7.937 | 7.837 | 7.872 | 143,644 | -0.04(-0.47%) |
Oct 02, 2018 | 7.857 | 7.915 | 7.857 | 7.909 | 181,049 | +0.05(+0.66%) |
Oct 01, 2018 | 7.863 | 7.922 | 7.812 | 7.857 | 330,491 | -0.02(-0.25%) |
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%) |