Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.219 | 7.315 | 7.202 | 7.294 | 608,722 | +0.05(+0.74%) |
Sep 27, 2018 | 7.219 | 7.272 | 7.186 | 7.240 | 575,413 | +0.08(+1.05%) |
Sep 26, 2018 | 7.170 | 7.186 | 7.133 | 7.165 | 322,798 | -0.01(-0.15%) |
Sep 25, 2018 | 7.186 | 7.215 | 7.127 | 7.176 | 420,311 | +0.01(+0.15%) |
Sep 24, 2018 | 7.117 | 7.184 | 7.101 | 7.165 | 946,573 | +0.13(+1.91%) |
Sep 21, 2018 | 7.068 | 7.095 | 7.028 | 7.031 | 550,403 | +0.06(+0.92%) |
Sep 20, 2018 | 6.993 | 7.020 | 6.939 | 6.966 | 137,800 | +0.01(+0.08%) |
Sep 19, 2018 | 6.999 | 6.999 | 6.929 | 6.961 | 209,378 | +0.01(+0.15%) |
Sep 18, 2018 | 7.020 | 7.031 | 6.923 | 6.950 | 354,620 | -0.04(-0.61%) |
Sep 17, 2018 | 6.977 | 7.058 | 6.977 | 6.993 | 228,951 | -0.01(-0.08%) |
Sep 14, 2018 | 7.074 | 7.101 | 6.999 | 6.999 | 335,757 | -0.06(-0.84%) |
Sep 13, 2018 | 7.025 | 7.084 | 7.020 | 7.058 | 300,569 | +0.04(+0.61%) |
Sep 12, 2018 | 7.031 | 7.052 | 6.988 | 7.015 | 236,011 | -0.03(-0.46%) |
Sep 11, 2018 | 7.058 | 7.079 | 7.036 | 7.047 | 188,400 | -0.01(-0.15%) |
Sep 10, 2018 | 7.058 | 7.068 | 7.031 | 7.058 | 375,494 | +0.02(+0.23%) |
Sep 07, 2018 | 7.047 | 7.052 | 7.004 | 7.041 | 241,663 | -0.01(-0.15%) |
Sep 06, 2018 | 7.025 | 7.058 | 6.988 | 7.052 | 478,431 | +0.05(+0.77%) |
Sep 05, 2018 | 7.041 | 7.041 | 6.913 | 6.999 | 336,532 | -0.04(-0.61%) |
Sep 04, 2018 | 7.047 | 7.068 | 7.004 | 7.041 | 413,918 | +0.00(+0.00%) |
Aug 31, 2018 | 7.041 | 7.041 | 7.041 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.988 | 7.031 | 6.961 | 6.993 | 506,927 | +0.01(+0.15%) |
Aug 29, 2018 | 6.998 | 7.019 | 6.951 | 6.982 | 611,245 | +0.01(+0.07%) |
Aug 28, 2018 | 7.003 | 7.024 | 6.972 | 6.977 | 518,937 | +0.00(+0.00%) |
Aug 27, 2018 | 7.003 | 7.003 | 6.956 | 6.977 | 508,018 | +0.03(+0.38%) |
Aug 24, 2018 | 6.956 | 6.967 | 6.899 | 6.951 | 245,477 | +0.05(+0.76%) |
Aug 23, 2018 | 7.003 | 7.003 | 6.899 | 6.899 | 593,440 | -0.05(-0.68%) |
Aug 22, 2018 | 6.977 | 6.993 | 6.935 | 6.946 | 501,588 | -0.03(-0.37%) |
Aug 21, 2018 | 6.941 | 6.977 | 6.925 | 6.972 | 502,689 | +0.05(+0.75%) |
Aug 20, 2018 | 6.888 | 6.951 | 6.888 | 6.920 | 284,991 | +0.04(+0.61%) |
Aug 17, 2018 | 6.904 | 6.920 | 6.847 | 6.878 | 275,731 | -0.03(-0.38%) |
Aug 16, 2018 | 6.873 | 6.967 | 6.863 | 6.904 | 536,664 | +0.08(+1.15%) |
Aug 15, 2018 | 6.868 | 6.888 | 6.805 | 6.826 | 468,591 | -0.03(-0.46%) |
Aug 14, 2018 | 6.815 | 6.888 | 6.805 | 6.857 | 434,884 | +0.02(+0.31%) |
Aug 13, 2018 | 6.831 | 6.883 | 6.800 | 6.836 | 559,820 | -0.01(-0.15%) |
Aug 10, 2018 | 6.904 | 6.951 | 6.810 | 6.847 | 492,870 | -0.05(-0.76%) |
Aug 09, 2018 | 6.789 | 6.962 | 6.789 | 6.899 | 1,196,245 | +0.11(+1.62%) |
Aug 08, 2018 | 6.841 | 6.873 | 6.789 | 6.789 | 1,746,196 | -0.05(-0.76%) |
Aug 07, 2018 | 6.962 | 6.982 | 6.841 | 6.841 | 6,607,425 | -0.44(-6.03%) |
Aug 06, 2018 | 7.217 | 7.280 | 7.181 | 7.280 | 182,852 | +0.07(+1.01%) |
Aug 03, 2018 | 7.207 | 7.270 | 7.150 | 7.207 | 161,035 | +0.02(+0.22%) |
Aug 02, 2018 | 7.259 | 7.285 | 7.144 | 7.191 | 289,108 | +0.05(+0.66%) |
Aug 01, 2018 | 7.129 | 7.181 | 7.024 | 7.144 | 198,258 | +0.01(+0.15%) |
Jul 31, 2018 | 7.181 | 7.181 | 7.035 | 7.134 | 228,962 | -0.02(-0.29%) |
Jul 30, 2018 | 7.014 | 7.202 | 6.998 | 7.155 | 364,157 | +0.18(+2.62%) |
Jul 27, 2018 | 7.087 | 7.087 | 6.946 | 6.972 | 153,950 | -0.15(-2.13%) |
Jul 26, 2018 | 7.176 | 7.202 | 7.035 | 7.123 | 107,535 | -0.05(-0.73%) |
Jul 25, 2018 | 7.108 | 7.197 | 7.103 | 7.176 | 195,122 | +0.07(+1.03%) |
Jul 24, 2018 | 7.050 | 7.118 | 7.040 | 7.103 | 183,059 | +0.07(+0.97%) |
Jul 23, 2018 | 6.998 | 7.108 | 6.946 | 7.035 | 266,033 | +0.04(+0.60%) |
Jul 20, 2018 | 7.061 | 7.061 | 6.993 | 6.993 | 202,785 | -0.05(-0.74%) |
Jul 19, 2018 | 7.024 | 7.076 | 6.951 | 7.045 | 223,187 | +0.08(+1.20%) |
Jul 18, 2018 | 6.758 | 6.988 | 6.737 | 6.962 | 838,052 | +0.23(+3.41%) |
Jul 17, 2018 | 6.638 | 6.763 | 6.633 | 6.732 | 192,192 | +0.09(+1.42%) |
Jul 16, 2018 | 6.580 | 6.680 | 6.523 | 6.638 | 107,359 | +0.09(+1.44%) |
Jul 13, 2018 | 6.502 | 6.580 | 6.481 | 6.544 | 96,998 | +0.02(+0.24%) |
Jul 12, 2018 | 6.591 | 6.614 | 6.512 | 6.528 | 132,366 | -0.05(-0.71%) |
Jul 11, 2018 | 6.591 | 6.633 | 6.544 | 6.575 | 76,540 | -0.03(-0.40%) |
Jul 10, 2018 | 6.601 | 6.606 | 6.528 | 6.601 | 133,586 | +0.05(+0.72%) |
Jul 09, 2018 | 6.601 | 6.651 | 6.507 | 6.554 | 118,771 | +0.02(+0.32%) |
Jul 06, 2018 | 6.528 | 6.606 | 6.528 | 6.533 | 119,014 | -0.05(-0.71%) |
Jul 05, 2018 | 6.664 | 6.679 | 6.554 | 6.580 | 68,006 | -0.08(-1.25%) |
Jul 03, 2018 | 6.664 | 6.664 | 6.664 | 0 | +0.08(+1.19%) |