Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.173 | 7.197 | 7.017 | 7.017 | 20,006 | -0.16(-2.17%) |
Sep 27, 2018 | 7.279 | 7.279 | 7.173 | 7.173 | 9,179 | -0.11(-1.51%) |
Sep 26, 2018 | 7.394 | 7.394 | 7.255 | 7.283 | 5,928 | -0.12(-1.61%) |
Sep 25, 2018 | 7.369 | 7.460 | 7.369 | 7.402 | 4,087 | +0.03(+0.44%) |
Sep 24, 2018 | 7.296 | 7.389 | 7.296 | 7.369 | 9,240 | -0.02(-0.33%) |
Sep 21, 2018 | 7.386 | 7.410 | 7.378 | 7.394 | 8,417 | -0.02(-0.22%) |
Sep 20, 2018 | 7.476 | 7.476 | 7.394 | 7.410 | 10,900 | -0.11(-1.42%) |
Sep 19, 2018 | 7.492 | 7.525 | 7.440 | 7.517 | 1,996 | +0.06(+0.77%) |
Sep 18, 2018 | 7.492 | 7.517 | 7.460 | 7.460 | 3,673 | +0.06(+0.78%) |
Sep 17, 2018 | 7.632 | 7.632 | 7.402 | 7.402 | 15,165 | -0.16(-2.06%) |
Sep 14, 2018 | 7.599 | 7.640 | 7.558 | 7.558 | 10,735 | -0.07(-0.86%) |
Sep 13, 2018 | 7.591 | 7.656 | 7.591 | 7.624 | 10,389 | +0.10(+1.31%) |
Sep 12, 2018 | 7.558 | 7.591 | 7.460 | 7.525 | 15,841 | -0.11(-1.50%) |
Sep 11, 2018 | 7.656 | 7.656 | 7.623 | 7.640 | 10,875 | -0.02(-0.22%) |
Sep 10, 2018 | 7.656 | 7.656 | 7.637 | 7.656 | 25,900 | +0.04(+0.48%) |
Sep 07, 2018 | 7.656 | 7.656 | 7.612 | 7.620 | 13,784 | -0.00(-0.05%) |
Sep 06, 2018 | 7.624 | 7.656 | 7.550 | 7.624 | 33,704 | +0.10(+1.31%) |
Sep 05, 2018 | 7.378 | 7.533 | 7.378 | 7.525 | 190,747 | +0.27(+3.73%) |
Sep 04, 2018 | 7.345 | 7.443 | 7.238 | 7.255 | 45,863 | -0.09(-1.23%) |
Aug 31, 2018 | 7.345 | 7.345 | 7.345 | 0 | -0.02(-0.33%) | |
Aug 30, 2018 | 7.378 | 7.378 | 7.288 | 7.369 | 14,781 | +0.01(+0.11%) |
Aug 29, 2018 | 7.296 | 7.361 | 7.275 | 7.361 | 16,087 | +0.15(+2.05%) |
Aug 28, 2018 | 7.222 | 7.304 | 7.181 | 7.214 | 17,054 | -0.09(-1.23%) |
Aug 27, 2018 | 7.156 | 7.304 | 7.156 | 7.304 | 6,051 | +0.15(+2.06%) |
Aug 24, 2018 | 7.181 | 7.255 | 7.132 | 7.156 | 18,054 | +0.03(+0.46%) |
Aug 23, 2018 | 7.206 | 7.279 | 7.124 | 7.124 | 6,211 | -0.16(-2.14%) |
Aug 22, 2018 | 7.312 | 7.312 | 7.214 | 7.279 | 5,056 | -0.02(-0.22%) |
Aug 21, 2018 | 7.214 | 7.320 | 7.210 | 7.296 | 33,242 | +0.10(+1.37%) |
Aug 20, 2018 | 7.181 | 7.256 | 7.157 | 7.197 | 18,913 | -0.02(-0.34%) |
Aug 17, 2018 | 7.156 | 7.230 | 7.156 | 7.222 | 1,219 | +0.03(+0.46%) |
Aug 16, 2018 | 7.156 | 7.214 | 7.140 | 7.189 | 5,221 | -0.02(-0.34%) |
Aug 15, 2018 | 7.181 | 7.357 | 7.181 | 7.214 | 431,552 | +0.10(+1.38%) |
Aug 14, 2018 | 7.091 | 7.135 | 7.091 | 7.115 | 5,023 | +0.03(+0.46%) |
Aug 13, 2018 | 7.074 | 7.091 | 7.053 | 7.083 | 4,464 | +0.07(+0.93%) |
Aug 10, 2018 | 7.173 | 7.173 | 7.017 | 7.017 | 11,101 | -0.12(-1.72%) |
Aug 09, 2018 | 7.279 | 7.279 | 7.140 | 7.140 | 8,051 | -0.21(-2.90%) |
Aug 08, 2018 | 7.320 | 7.361 | 7.312 | 7.353 | 3,835 | -0.05(-0.66%) |
Aug 07, 2018 | 7.345 | 7.415 | 7.214 | 7.402 | 22,226 | -0.02(-0.33%) |
Aug 06, 2018 | 7.410 | 7.501 | 7.394 | 7.427 | 13,886 | +0.14(+1.91%) |
Aug 03, 2018 | 7.386 | 7.386 | 7.288 | 7.288 | 8,539 | -0.03(-0.45%) |
Aug 02, 2018 | 7.140 | 7.329 | 7.140 | 7.320 | 15,337 | +0.18(+2.53%) |
Aug 01, 2018 | 7.083 | 7.160 | 7.083 | 7.140 | 7,880 | +0.09(+1.28%) |
Jul 31, 2018 | 6.861 | 7.058 | 6.861 | 7.050 | 24,511 | +0.13(+1.90%) |
Jul 30, 2018 | 6.828 | 6.919 | 6.828 | 6.919 | 19,768 | +0.09(+1.32%) |
Jul 27, 2018 | 6.845 | 6.845 | 6.796 | 6.828 | 14,882 | -0.02(-0.24%) |
Jul 26, 2018 | 6.919 | 6.919 | 6.771 | 6.845 | 18,882 | -0.12(-1.76%) |
Jul 25, 2018 | 7.009 | 6.919 | 6.968 | 5,654 | -0.01(-0.12%) | |
Jul 24, 2018 | 7.083 | 7.107 | 6.968 | 6.976 | 18,015 | -0.17(-2.41%) |
Jul 23, 2018 | 7.107 | 7.222 | 7.091 | 7.148 | 30,538 | -0.04(-0.57%) |
Jul 20, 2018 | 7.148 | 7.197 | 7.140 | 7.189 | 4,026 | +0.05(+0.69%) |
Jul 19, 2018 | 7.132 | 7.263 | 7.050 | 7.140 | 27,454 | -0.04(-0.57%) |
Jul 18, 2018 | 7.197 | 7.230 | 7.181 | 7.181 | 2,627 | -0.12(-1.68%) |
Jul 17, 2018 | 7.271 | 7.344 | 7.271 | 7.304 | 2,021 | +0.11(+1.60%) |
Jul 16, 2018 | 7.378 | 7.378 | 7.140 | 7.189 | 11,575 | -0.16(-2.12%) |
Jul 13, 2018 | 7.361 | 7.378 | 7.337 | 7.345 | 4,795 | +0.01(+0.17%) |
Jul 12, 2018 | 7.304 | 7.443 | 7.304 | 7.333 | 13,454 | +0.08(+1.07%) |
Jul 11, 2018 | 7.320 | 7.345 | 7.247 | 7.255 | 6,636 | -0.23(-3.07%) |
Jul 10, 2018 | 7.410 | 7.509 | 7.378 | 7.484 | 7,812 | +0.12(+1.67%) |
Jul 09, 2018 | 7.435 | 7.468 | 7.353 | 7.361 | 12,185 | -0.08(-1.10%) |
Jul 06, 2018 | 7.329 | 7.443 | 7.329 | 7.443 | 3,754 | +0.16(+2.25%) |
Jul 05, 2018 | 7.394 | 7.394 | 7.279 | 7.279 | 19,062 | -0.25(-3.27%) |
Jul 03, 2018 | 7.525 | 7.525 | 7.525 | 0 | +0.03(+0.44%) |