Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.172 | 7.268 | 7.156 | 7.246 | 612,690 | +0.05(+0.74%) |
Sep 27, 2018 | 7.172 | 7.225 | 7.140 | 7.193 | 579,164 | +0.07(+1.05%) |
Sep 26, 2018 | 7.124 | 7.140 | 7.087 | 7.119 | 324,902 | -0.01(-0.15%) |
Sep 25, 2018 | 7.140 | 7.168 | 7.081 | 7.129 | 423,051 | +0.01(+0.15%) |
Sep 24, 2018 | 7.071 | 7.137 | 7.055 | 7.119 | 952,744 | +0.13(+1.91%) |
Sep 21, 2018 | 7.023 | 7.049 | 6.983 | 6.985 | 553,990 | +0.06(+0.92%) |
Sep 20, 2018 | 6.948 | 6.975 | 6.895 | 6.921 | 138,698 | +0.01(+0.08%) |
Sep 19, 2018 | 6.953 | 6.953 | 6.884 | 6.916 | 210,743 | +0.01(+0.15%) |
Sep 18, 2018 | 6.975 | 6.985 | 6.879 | 6.905 | 356,932 | -0.04(-0.61%) |
Sep 17, 2018 | 6.932 | 7.012 | 6.932 | 6.948 | 230,444 | -0.01(-0.08%) |
Sep 14, 2018 | 7.028 | 7.055 | 6.953 | 6.953 | 337,945 | -0.06(-0.84%) |
Sep 13, 2018 | 6.980 | 7.039 | 6.975 | 7.012 | 302,528 | +0.04(+0.61%) |
Sep 12, 2018 | 6.985 | 7.007 | 6.943 | 6.969 | 237,550 | -0.03(-0.46%) |
Sep 11, 2018 | 7.012 | 7.033 | 6.991 | 7.001 | 189,628 | -0.01(-0.15%) |
Sep 10, 2018 | 7.012 | 7.023 | 6.985 | 7.012 | 377,942 | +0.02(+0.23%) |
Sep 07, 2018 | 7.001 | 7.007 | 6.959 | 6.996 | 243,238 | -0.01(-0.15%) |
Sep 06, 2018 | 6.980 | 7.012 | 6.943 | 7.007 | 481,550 | +0.05(+0.77%) |
Sep 05, 2018 | 6.996 | 6.996 | 6.868 | 6.953 | 338,725 | -0.04(-0.61%) |
Sep 04, 2018 | 7.001 | 7.023 | 6.959 | 6.996 | 416,616 | +0.00(+0.00%) |
Aug 31, 2018 | 6.996 | 6.996 | 6.996 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 6.943 | 6.985 | 6.916 | 6.948 | 510,232 | +0.01(+0.15%) |
Aug 29, 2018 | 6.953 | 6.974 | 6.906 | 6.937 | 615,230 | +0.01(+0.07%) |
Aug 28, 2018 | 6.958 | 6.979 | 6.927 | 6.932 | 522,319 | +0.00(+0.00%) |
Aug 27, 2018 | 6.958 | 6.958 | 6.911 | 6.932 | 511,330 | +0.03(+0.38%) |
Aug 24, 2018 | 6.911 | 6.922 | 6.854 | 6.906 | 247,078 | +0.05(+0.76%) |
Aug 23, 2018 | 6.958 | 6.958 | 6.854 | 6.854 | 597,308 | -0.05(-0.68%) |
Aug 22, 2018 | 6.932 | 6.948 | 6.891 | 6.901 | 504,858 | -0.03(-0.37%) |
Aug 21, 2018 | 6.896 | 6.932 | 6.880 | 6.927 | 505,966 | +0.05(+0.75%) |
Aug 20, 2018 | 6.844 | 6.906 | 6.844 | 6.875 | 286,849 | +0.04(+0.61%) |
Aug 17, 2018 | 6.859 | 6.875 | 6.802 | 6.833 | 277,529 | -0.03(-0.38%) |
Aug 16, 2018 | 6.828 | 6.922 | 6.818 | 6.859 | 540,162 | +0.08(+1.15%) |
Aug 15, 2018 | 6.823 | 6.844 | 6.761 | 6.782 | 471,645 | -0.03(-0.46%) |
Aug 14, 2018 | 6.771 | 6.844 | 6.761 | 6.813 | 437,719 | +0.02(+0.31%) |
Aug 13, 2018 | 6.787 | 6.839 | 6.756 | 6.792 | 563,469 | -0.01(-0.15%) |
Aug 10, 2018 | 6.859 | 6.906 | 6.766 | 6.802 | 496,083 | -0.05(-0.76%) |
Aug 09, 2018 | 6.745 | 6.916 | 6.745 | 6.854 | 1,204,043 | +0.11(+1.62%) |
Aug 08, 2018 | 6.797 | 6.828 | 6.745 | 6.745 | 1,757,579 | -0.05(-0.76%) |
Aug 07, 2018 | 6.916 | 6.937 | 6.797 | 6.797 | 6,650,497 | -0.44(-6.03%) |
Aug 06, 2018 | 7.171 | 7.233 | 7.134 | 7.233 | 184,044 | +0.07(+1.01%) |
Aug 03, 2018 | 7.160 | 7.223 | 7.103 | 7.160 | 162,084 | +0.02(+0.22%) |
Aug 02, 2018 | 7.212 | 7.238 | 7.098 | 7.145 | 290,993 | +0.05(+0.66%) |
Aug 01, 2018 | 7.082 | 7.134 | 6.979 | 7.098 | 199,551 | +0.01(+0.15%) |
Jul 31, 2018 | 7.134 | 7.134 | 6.989 | 7.088 | 230,455 | -0.02(-0.29%) |
Jul 30, 2018 | 6.968 | 7.155 | 6.953 | 7.108 | 366,531 | +0.18(+2.62%) |
Jul 27, 2018 | 7.041 | 7.041 | 6.901 | 6.927 | 154,953 | -0.15(-2.13%) |
Jul 26, 2018 | 7.129 | 7.155 | 6.989 | 7.077 | 108,236 | -0.05(-0.73%) |
Jul 25, 2018 | 7.062 | 7.150 | 7.057 | 7.129 | 196,394 | +0.07(+1.03%) |
Jul 24, 2018 | 7.005 | 7.072 | 6.994 | 7.057 | 184,252 | +0.07(+0.97%) |
Jul 23, 2018 | 6.953 | 7.062 | 6.901 | 6.989 | 267,767 | +0.04(+0.60%) |
Jul 20, 2018 | 7.015 | 7.015 | 6.948 | 6.948 | 204,107 | -0.05(-0.74%) |
Jul 19, 2018 | 6.979 | 7.031 | 6.906 | 6.999 | 224,642 | +0.08(+1.20%) |
Jul 18, 2018 | 6.714 | 6.942 | 6.693 | 6.916 | 843,515 | +0.23(+3.41%) |
Jul 17, 2018 | 6.595 | 6.719 | 6.590 | 6.688 | 193,445 | +0.09(+1.42%) |
Jul 16, 2018 | 6.538 | 6.636 | 6.481 | 6.595 | 108,059 | +0.09(+1.44%) |
Jul 13, 2018 | 6.460 | 6.538 | 6.439 | 6.501 | 97,630 | +0.02(+0.24%) |
Jul 12, 2018 | 6.548 | 6.571 | 6.470 | 6.486 | 133,229 | -0.05(-0.71%) |
Jul 11, 2018 | 6.548 | 6.590 | 6.501 | 6.532 | 77,039 | -0.03(-0.40%) |
Jul 10, 2018 | 6.558 | 6.564 | 6.486 | 6.558 | 134,457 | +0.05(+0.72%) |
Jul 09, 2018 | 6.558 | 6.608 | 6.465 | 6.512 | 119,545 | +0.02(+0.32%) |
Jul 06, 2018 | 6.486 | 6.564 | 6.486 | 6.491 | 119,790 | -0.05(-0.71%) |
Jul 05, 2018 | 6.621 | 6.636 | 6.512 | 6.538 | 68,449 | -0.08(-1.25%) |
Jul 03, 2018 | 6.621 | 6.621 | 6.621 | 0 | +0.08(+1.19%) |