Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.186 | 7.331 | 7.179 | 7.331 | 565,015 | +0.15(+2.12%) |
Sep 27, 2018 | 7.212 | 7.245 | 7.153 | 7.179 | 944,317 | -0.06(-0.78%) |
Sep 26, 2018 | 7.262 | 7.262 | 7.209 | 7.235 | 621,750 | -0.02(-0.27%) |
Sep 25, 2018 | 7.262 | 7.282 | 7.242 | 7.255 | 564,056 | -0.01(-0.09%) |
Sep 24, 2018 | 7.262 | 7.288 | 7.249 | 7.262 | 509,519 | +0.00(+0.00%) |
Sep 21, 2018 | 7.282 | 7.282 | 7.249 | 7.262 | 363,020 | -0.01(-0.18%) |
Sep 20, 2018 | 7.242 | 7.282 | 7.235 | 7.275 | 488,038 | +0.02(+0.27%) |
Sep 19, 2018 | 7.295 | 7.301 | 7.242 | 7.255 | 726,429 | -0.05(-0.63%) |
Sep 18, 2018 | 7.295 | 7.314 | 7.289 | 7.301 | 383,795 | -0.02(-0.27%) |
Sep 17, 2018 | 7.334 | 7.341 | 7.308 | 7.321 | 336,755 | -0.01(-0.18%) |
Sep 14, 2018 | 7.361 | 7.367 | 7.334 | 7.334 | 357,096 | -0.05(-0.71%) |
Sep 13, 2018 | 7.367 | 7.387 | 7.361 | 7.387 | 306,472 | +0.02(+0.27%) |
Sep 12, 2018 | 7.361 | 7.374 | 7.347 | 7.367 | 317,293 | +0.01(+0.18%) |
Sep 11, 2018 | 7.308 | 7.361 | 7.308 | 7.354 | 349,128 | +0.03(+0.45%) |
Sep 10, 2018 | 7.328 | 7.361 | 7.308 | 7.321 | 457,329 | +0.03(+0.36%) |
Sep 07, 2018 | 7.334 | 7.341 | 7.295 | 7.295 | 358,767 | -0.07(-0.89%) |
Sep 06, 2018 | 7.314 | 7.361 | 7.295 | 7.361 | 466,746 | +0.09(+1.18%) |
Sep 05, 2018 | 7.255 | 7.282 | 7.255 | 7.275 | 219,880 | +0.02(+0.27%) |
Sep 04, 2018 | 7.288 | 7.321 | 7.255 | 7.255 | 422,469 | -0.01(-0.18%) |
Aug 31, 2018 | 7.268 | 7.268 | 7.268 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.301 | 7.308 | 7.255 | 7.275 | 426,767 | -0.02(-0.32%) |
Aug 29, 2018 | 7.291 | 7.305 | 7.278 | 7.298 | 469,167 | +0.01(+0.09%) |
Aug 28, 2018 | 7.246 | 7.298 | 7.246 | 7.291 | 626,679 | +0.04(+0.54%) |
Aug 27, 2018 | 7.259 | 7.265 | 7.246 | 7.252 | 355,389 | +0.01(+0.09%) |
Aug 24, 2018 | 7.239 | 7.259 | 7.213 | 7.246 | 412,511 | +0.00(+0.00%) |
Aug 23, 2018 | 7.239 | 7.252 | 7.239 | 7.246 | 331,317 | +0.01(+0.09%) |
Aug 22, 2018 | 7.252 | 7.265 | 7.239 | 7.239 | 406,627 | -0.02(-0.27%) |
Aug 21, 2018 | 7.246 | 7.272 | 7.239 | 7.259 | 361,758 | -0.01(-0.09%) |
Aug 20, 2018 | 7.272 | 7.272 | 7.239 | 7.265 | 395,221 | +0.01(+0.09%) |
Aug 17, 2018 | 7.252 | 7.272 | 7.246 | 7.259 | 319,008 | +0.01(+0.09%) |
Aug 16, 2018 | 7.239 | 7.265 | 7.233 | 7.252 | 484,273 | +0.01(+0.18%) |
Aug 15, 2018 | 7.239 | 7.259 | 7.233 | 7.239 | 371,494 | -0.01(-0.18%) |
Aug 14, 2018 | 7.239 | 7.259 | 7.239 | 7.252 | 268,723 | +0.01(+0.09%) |
Aug 13, 2018 | 7.200 | 7.246 | 7.193 | 7.246 | 443,746 | +0.02(+0.27%) |
Aug 10, 2018 | 7.206 | 7.233 | 7.193 | 7.226 | 537,487 | +0.05(+0.73%) |
Aug 09, 2018 | 7.161 | 7.193 | 7.160 | 7.174 | 304,254 | +0.01(+0.18%) |
Aug 08, 2018 | 7.161 | 7.200 | 7.155 | 7.161 | 399,153 | -0.02(-0.27%) |
Aug 07, 2018 | 7.141 | 7.206 | 7.134 | 7.180 | 558,745 | +0.02(+0.27%) |
Aug 06, 2018 | 7.161 | 7.180 | 7.147 | 7.161 | 432,493 | +0.01(+0.18%) |
Aug 03, 2018 | 7.115 | 7.167 | 7.102 | 7.147 | 451,012 | +0.05(+0.65%) |
Aug 02, 2018 | 7.102 | 7.154 | 7.102 | 7.102 | 388,596 | -0.01(-0.18%) |
Aug 01, 2018 | 7.134 | 7.154 | 7.102 | 7.115 | 382,106 | -0.05(-0.64%) |
Jul 31, 2018 | 7.193 | 7.206 | 7.134 | 7.161 | 522,673 | -0.01(-0.18%) |
Jul 30, 2018 | 7.167 | 7.200 | 7.141 | 7.174 | 455,884 | +0.02(+0.32%) |
Jul 27, 2018 | 7.164 | 7.196 | 7.144 | 7.151 | 342,577 | +0.00(+0.00%) |
Jul 26, 2018 | 7.157 | 7.190 | 7.144 | 7.151 | 501,064 | +0.00(+0.00%) |
Jul 25, 2018 | 7.157 | 7.178 | 7.144 | 7.151 | 458,260 | -0.01(-0.09%) |
Jul 24, 2018 | 7.125 | 7.164 | 7.125 | 7.157 | 557,778 | +0.02(+0.27%) |
Jul 23, 2018 | 7.086 | 7.151 | 7.079 | 7.138 | 460,106 | +0.05(+0.64%) |
Jul 20, 2018 | 7.092 | 7.144 | 7.060 | 7.092 | 506,319 | +0.00(+0.00%) |
Jul 19, 2018 | 7.073 | 7.112 | 7.066 | 7.092 | 389,397 | +0.04(+0.55%) |
Jul 18, 2018 | 7.086 | 7.092 | 7.047 | 7.053 | 439,892 | -0.03(-0.46%) |
Jul 17, 2018 | 7.092 | 7.120 | 7.079 | 7.086 | 384,138 | +0.00(+0.00%) |
Jul 16, 2018 | 7.086 | 7.157 | 7.086 | 7.086 | 718,734 | -0.01(-0.18%) |
Jul 13, 2018 | 7.118 | 7.144 | 7.099 | 7.099 | 443,629 | -0.03(-0.46%) |
Jul 12, 2018 | 7.131 | 7.144 | 7.112 | 7.131 | 313,434 | +0.00(+0.00%) |
Jul 11, 2018 | 7.099 | 7.144 | 7.092 | 7.131 | 732,837 | -0.01(-0.09%) |
Jul 10, 2018 | 7.086 | 7.144 | 7.066 | 7.138 | 638,641 | +0.09(+1.29%) |
Jul 09, 2018 | 7.092 | 7.099 | 7.034 | 7.047 | 475,553 | -0.03(-0.46%) |
Jul 06, 2018 | 7.105 | 7.109 | 7.066 | 7.079 | 491,227 | -0.01(-0.18%) |
Jul 05, 2018 | 7.047 | 7.099 | 7.027 | 7.092 | 444,737 | +0.05(+0.65%) |
Jul 03, 2018 | 7.047 | 7.047 | 7.047 | 0 | +0.03(+0.37%) |