Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.550 | 7.553 | 7.480 | 7.533 | 152,005 | -0.03(-0.39%) |
Nov 29, 2018 | 7.463 | 7.603 | 7.463 | 7.562 | 304,897 | +0.08(+1.09%) |
Nov 28, 2018 | 7.545 | 7.545 | 7.468 | 7.480 | 368,228 | -0.08(-1.01%) |
Nov 27, 2018 | 7.673 | 7.673 | 7.492 | 7.556 | 480,598 | -0.11(-1.37%) |
Nov 26, 2018 | 7.691 | 7.743 | 7.661 | 7.661 | 174,071 | -0.02(-0.30%) |
Nov 23, 2018 | 7.679 | 7.749 | 7.650 | 7.685 | 77,969 | +0.02(+0.31%) |
Nov 21, 2018 | 7.661 | 7.661 | 7.661 | 0 | +0.11(+1.39%) | |
Nov 20, 2018 | 7.638 | 7.749 | 7.492 | 7.556 | 361,843 | -0.19(-2.42%) |
Nov 19, 2018 | 7.819 | 7.831 | 7.691 | 7.743 | 279,104 | -0.00(-0.04%) |
Nov 16, 2018 | 7.723 | 7.758 | 7.633 | 7.746 | 371,632 | +0.15(+1.99%) |
Nov 15, 2018 | 7.694 | 7.700 | 7.468 | 7.595 | 353,865 | -0.03(-0.46%) |
Nov 14, 2018 | 7.560 | 7.677 | 7.543 | 7.630 | 429,869 | +0.11(+1.47%) |
Nov 13, 2018 | 7.531 | 7.590 | 7.520 | 7.520 | 117,398 | -0.01(-0.08%) |
Nov 12, 2018 | 7.607 | 7.671 | 7.520 | 7.526 | 96,595 | -0.06(-0.77%) |
Nov 09, 2018 | 7.555 | 7.607 | 7.537 | 7.584 | 117,448 | -0.01(-0.15%) |
Nov 08, 2018 | 7.502 | 7.665 | 7.502 | 7.595 | 294,416 | +0.05(+0.69%) |
Nov 07, 2018 | 7.578 | 7.648 | 7.531 | 7.543 | 191,285 | +0.01(+0.08%) |
Nov 06, 2018 | 7.433 | 7.543 | 7.409 | 7.537 | 120,356 | +0.08(+1.09%) |
Nov 05, 2018 | 7.421 | 7.473 | 7.415 | 7.456 | 146,894 | +0.05(+0.63%) |
Nov 02, 2018 | 7.526 | 7.537 | 7.404 | 7.409 | 272,094 | -0.10(-1.39%) |
Nov 01, 2018 | 7.491 | 7.540 | 7.468 | 7.514 | 202,723 | +0.05(+0.62%) |
Oct 31, 2018 | 7.404 | 7.485 | 7.404 | 7.468 | 354,497 | +0.07(+0.94%) |
Oct 30, 2018 | 7.409 | 7.444 | 7.363 | 7.398 | 168,293 | +0.00(+0.00%) |
Oct 29, 2018 | 7.380 | 7.433 | 7.380 | 7.398 | 298,941 | +0.02(+0.31%) |
Oct 26, 2018 | 7.392 | 7.427 | 7.357 | 7.375 | 288,454 | -0.04(-0.55%) |
Oct 25, 2018 | 7.346 | 7.479 | 7.308 | 7.415 | 261,234 | +0.09(+1.27%) |
Oct 24, 2018 | 7.380 | 7.427 | 7.317 | 7.322 | 230,353 | -0.06(-0.79%) |
Oct 23, 2018 | 7.433 | 7.456 | 7.357 | 7.380 | 275,231 | -0.07(-0.94%) |
Oct 22, 2018 | 7.468 | 7.514 | 7.444 | 7.450 | 204,134 | -0.01(-0.16%) |
Oct 19, 2018 | 7.444 | 7.502 | 7.433 | 7.462 | 249,878 | +0.01(+0.16%) |
Oct 18, 2018 | 7.479 | 7.491 | 7.432 | 7.450 | 161,529 | -0.03(-0.47%) |
Oct 17, 2018 | 7.491 | 7.497 | 7.433 | 7.485 | 155,090 | +0.02(+0.21%) |
Oct 16, 2018 | 7.386 | 7.478 | 7.386 | 7.469 | 83,131 | +0.05(+0.68%) |
Oct 15, 2018 | 7.407 | 7.463 | 7.355 | 7.419 | 157,189 | +0.02(+0.23%) |
Oct 12, 2018 | 7.430 | 7.459 | 7.358 | 7.401 | 176,780 | +0.02(+0.23%) |
Oct 11, 2018 | 7.292 | 7.390 | 7.263 | 7.384 | 444,370 | +0.03(+0.39%) |
Oct 10, 2018 | 7.476 | 7.476 | 7.352 | 7.355 | 282,700 | -0.13(-1.77%) |
Oct 09, 2018 | 7.378 | 7.488 | 7.367 | 7.488 | 260,258 | +0.11(+1.48%) |
Oct 08, 2018 | 7.436 | 7.442 | 7.332 | 7.378 | 335,545 | -0.07(-0.93%) |
Oct 05, 2018 | 7.436 | 7.493 | 7.424 | 7.447 | 210,610 | -0.02(-0.23%) |
Oct 04, 2018 | 7.511 | 7.545 | 7.424 | 7.465 | 292,519 | -0.06(-0.77%) |
Oct 03, 2018 | 7.568 | 7.609 | 7.522 | 7.522 | 193,176 | -0.03(-0.46%) |
Oct 02, 2018 | 7.528 | 7.574 | 7.505 | 7.557 | 229,344 | +0.01(+0.08%) |
Oct 01, 2018 | 7.580 | 7.586 | 7.517 | 7.551 | 202,139 | -0.03(-0.38%) |
Sep 28, 2018 | 7.580 | 7.640 | 7.580 | 7.580 | 244,266 | +0.00(+0.00%) |
Sep 27, 2018 | 7.672 | 7.693 | 7.557 | 7.580 | 200,770 | -0.09(-1.20%) |
Sep 26, 2018 | 7.689 | 7.713 | 7.672 | 7.672 | 128,923 | -0.01(-0.15%) |
Sep 25, 2018 | 7.724 | 7.724 | 7.672 | 7.684 | 105,818 | -0.02(-0.22%) |
Sep 24, 2018 | 7.707 | 7.753 | 7.701 | 7.701 | 85,942 | -0.01(-0.07%) |
Sep 21, 2018 | 7.707 | 7.724 | 7.661 | 7.707 | 117,969 | +0.01(+0.15%) |
Sep 20, 2018 | 7.655 | 7.713 | 7.615 | 7.695 | 118,642 | +0.05(+0.68%) |
Sep 19, 2018 | 7.655 | 7.695 | 7.615 | 7.643 | 148,669 | +0.01(+0.08%) |
Sep 18, 2018 | 7.649 | 7.661 | 7.615 | 7.638 | 103,405 | -0.01(-0.08%) |
Sep 17, 2018 | 7.638 | 7.701 | 7.609 | 7.643 | 153,287 | +0.02(+0.20%) |
Sep 14, 2018 | 7.651 | 7.674 | 7.599 | 7.628 | 180,482 | -0.01(-0.17%) |
Sep 13, 2018 | 7.635 | 7.698 | 7.612 | 7.640 | 204,007 | +0.02(+0.23%) |
Sep 12, 2018 | 7.623 | 7.635 | 7.583 | 7.623 | 186,763 | +0.00(+0.00%) |
Sep 11, 2018 | 7.635 | 7.635 | 7.589 | 7.623 | 142,363 | +0.01(+0.15%) |
Sep 10, 2018 | 7.623 | 7.652 | 7.555 | 7.612 | 176,692 | +0.01(+0.08%) |
Sep 07, 2018 | 7.658 | 7.698 | 7.572 | 7.606 | 218,060 | -0.07(-0.97%) |
Sep 06, 2018 | 7.726 | 7.755 | 7.646 | 7.680 | 235,069 | -0.05(-0.67%) |
Sep 05, 2018 | 7.818 | 7.818 | 7.709 | 7.732 | 217,320 | -0.08(-1.03%) |