Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.920 | 7.926 | 7.861 | 7.926 | 90,526 | +0.08(+1.00%) |
Nov 29, 2018 | 7.848 | 7.880 | 7.808 | 7.848 | 120,758 | +0.03(+0.42%) |
Nov 28, 2018 | 7.821 | 7.854 | 7.756 | 7.815 | 164,129 | -0.02(-0.25%) |
Nov 27, 2018 | 7.756 | 7.920 | 7.730 | 7.835 | 164,999 | +0.08(+1.02%) |
Nov 26, 2018 | 7.789 | 7.854 | 7.723 | 7.756 | 94,118 | -0.01(-0.17%) |
Nov 23, 2018 | 7.782 | 7.782 | 7.723 | 7.769 | 74,067 | +0.01(+0.08%) |
Nov 21, 2018 | 7.762 | 7.762 | 7.762 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 7.716 | 7.874 | 7.716 | 7.769 | 163,172 | -0.03(-0.42%) |
Nov 19, 2018 | 7.736 | 7.802 | 7.730 | 7.802 | 73,235 | +0.08(+1.02%) |
Nov 16, 2018 | 7.730 | 7.772 | 7.677 | 7.723 | 77,267 | +0.01(+0.17%) |
Nov 15, 2018 | 7.835 | 7.838 | 7.690 | 7.710 | 87,468 | -0.14(-1.76%) |
Nov 14, 2018 | 7.841 | 8.051 | 7.808 | 7.848 | 93,006 | +0.00(+0.00%) |
Nov 13, 2018 | 7.861 | 7.887 | 7.815 | 7.848 | 61,940 | +0.01(+0.08%) |
Nov 12, 2018 | 7.932 | 8.017 | 7.835 | 7.841 | 110,436 | -0.16(-2.04%) |
Nov 09, 2018 | 7.965 | 8.004 | 7.880 | 8.004 | 158,024 | +0.07(+0.82%) |
Nov 08, 2018 | 7.841 | 7.939 | 7.803 | 7.939 | 116,867 | +0.07(+0.91%) |
Nov 07, 2018 | 7.711 | 7.867 | 7.711 | 7.867 | 121,674 | +0.20(+2.64%) |
Nov 06, 2018 | 7.639 | 7.704 | 7.633 | 7.665 | 52,633 | +0.01(+0.17%) |
Nov 05, 2018 | 7.515 | 7.659 | 7.515 | 7.652 | 88,828 | +0.16(+2.09%) |
Nov 02, 2018 | 7.554 | 7.587 | 7.483 | 7.496 | 111,384 | -0.01(-0.17%) |
Nov 01, 2018 | 7.496 | 7.590 | 7.496 | 7.509 | 86,462 | +0.01(+0.17%) |
Oct 31, 2018 | 7.567 | 7.617 | 7.496 | 7.496 | 144,327 | -0.08(-1.12%) |
Oct 30, 2018 | 7.554 | 7.668 | 7.545 | 7.580 | 92,234 | +0.05(+0.61%) |
Oct 29, 2018 | 7.548 | 7.678 | 7.502 | 7.535 | 103,621 | +0.05(+0.70%) |
Oct 26, 2018 | 7.633 | 7.633 | 7.450 | 7.483 | 200,062 | -0.15(-1.92%) |
Oct 25, 2018 | 7.561 | 7.672 | 7.553 | 7.629 | 102,254 | +0.10(+1.34%) |
Oct 24, 2018 | 7.502 | 7.619 | 7.502 | 7.528 | 105,224 | +0.03(+0.43%) |
Oct 23, 2018 | 7.476 | 7.523 | 7.424 | 7.496 | 126,866 | +0.01(+0.17%) |
Oct 22, 2018 | 7.613 | 7.639 | 7.457 | 7.483 | 94,785 | -0.10(-1.37%) |
Oct 19, 2018 | 7.574 | 7.639 | 7.574 | 7.587 | 119,515 | +0.00(+0.00%) |
Oct 18, 2018 | 7.509 | 7.593 | 7.509 | 7.587 | 100,511 | +0.06(+0.78%) |
Oct 17, 2018 | 7.593 | 7.613 | 7.528 | 7.528 | 125,134 | -0.05(-0.60%) |
Oct 16, 2018 | 7.502 | 7.606 | 7.496 | 7.574 | 172,871 | +0.12(+1.66%) |
Oct 15, 2018 | 7.411 | 7.508 | 7.411 | 7.450 | 97,334 | +0.05(+0.61%) |
Oct 12, 2018 | 7.476 | 7.547 | 7.366 | 7.405 | 127,304 | +0.01(+0.18%) |
Oct 11, 2018 | 7.696 | 7.707 | 7.385 | 7.392 | 235,229 | -0.29(-3.79%) |
Oct 10, 2018 | 7.806 | 7.838 | 7.670 | 7.683 | 82,904 | -0.12(-1.49%) |
Oct 09, 2018 | 7.800 | 7.832 | 7.761 | 7.800 | 81,173 | +0.04(+0.52%) |
Oct 08, 2018 | 7.696 | 7.776 | 7.690 | 7.759 | 77,899 | +0.05(+0.66%) |
Oct 05, 2018 | 7.774 | 7.832 | 7.690 | 7.709 | 107,374 | -0.06(-0.83%) |
Oct 04, 2018 | 7.864 | 7.864 | 7.767 | 7.774 | 160,502 | -0.10(-1.26%) |
Oct 03, 2018 | 7.897 | 7.938 | 7.838 | 7.872 | 143,627 | -0.04(-0.47%) |
Oct 02, 2018 | 7.858 | 7.916 | 7.858 | 7.910 | 181,027 | +0.05(+0.66%) |
Oct 01, 2018 | 7.864 | 7.923 | 7.812 | 7.858 | 330,451 | -0.02(-0.25%) |
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%) |