Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.000 | 8.010 | 7.920 | 7.920 | 444,500 | -0.11(-1.37%) |
Sep 27, 2018 | 7.980 | 8.030 | 7.960 | 8.030 | 111,985 | +0.07(+0.88%) |
Sep 26, 2018 | 7.980 | 7.990 | 7.960 | 7.960 | 118,048 | -0.01(-0.13%) |
Sep 25, 2018 | 7.980 | 8.000 | 7.960 | 7.970 | 158,397 | +0.00(+0.00%) |
Sep 24, 2018 | 8.000 | 8.000 | 7.970 | 7.970 | 220,927 | -0.03(-0.38%) |
Sep 21, 2018 | 8.060 | 8.060 | 8.000 | 8.000 | 115,800 | -0.07(-0.87%) |
Sep 20, 2018 | 8.020 | 8.070 | 8.010 | 8.070 | 132,335 | +0.05(+0.62%) |
Sep 19, 2018 | 8.030 | 8.040 | 8.020 | 8.020 | 89,871 | -0.01(-0.12%) |
Sep 18, 2018 | 8.030 | 8.050 | 8.020 | 8.030 | 127,529 | +0.00(+0.00%) |
Sep 17, 2018 | 8.040 | 8.050 | 8.010 | 8.030 | 148,940 | -0.03(-0.37%) |
Sep 14, 2018 | 8.030 | 8.060 | 8.000 | 8.060 | 88,400 | -0.02(-0.25%) |
Sep 13, 2018 | 8.060 | 8.090 | 8.060 | 8.080 | 126,842 | +0.02(+0.25%) |
Sep 12, 2018 | 8.070 | 8.070 | 8.050 | 8.060 | 125,361 | -0.01(-0.12%) |
Sep 11, 2018 | 8.060 | 8.070 | 8.000 | 8.070 | 57,360 | +0.01(+0.12%) |
Sep 10, 2018 | 8.070 | 8.070 | 8.040 | 8.060 | 118,831 | +0.00(+0.00%) |
Sep 07, 2018 | 8.060 | 8.070 | 8.030 | 8.060 | 100,700 | -0.01(-0.12%) |
Sep 06, 2018 | 8.040 | 8.080 | 8.040 | 8.070 | 122,302 | +0.05(+0.62%) |
Sep 05, 2018 | 8.080 | 8.080 | 8.020 | 8.020 | 242,819 | -0.05(-0.62%) |
Sep 04, 2018 | 8.060 | 8.080 | 8.050 | 8.070 | 185,000 | +0.03(+0.37%) |
Aug 31, 2018 | 8.040 | 8.040 | 8.040 | 0 | +0.01(+0.12%) | |
Aug 30, 2018 | 8.060 | 8.070 | 8.030 | 8.030 | 145,993 | -0.02(-0.25%) |
Aug 29, 2018 | 8.040 | 8.060 | 8.040 | 8.050 | 168,577 | +0.01(+0.12%) |
Aug 28, 2018 | 8.030 | 8.070 | 8.030 | 8.040 | 200,383 | +0.02(+0.25%) |
Aug 27, 2018 | 8.020 | 8.040 | 8.020 | 8.020 | 181,828 | -0.02(-0.25%) |
Aug 24, 2018 | 8.020 | 8.040 | 8.020 | 8.040 | 106,800 | +0.03(+0.37%) |
Aug 23, 2018 | 8.020 | 8.030 | 8.010 | 8.010 | 74,676 | -0.03(-0.37%) |
Aug 22, 2018 | 8.020 | 8.040 | 8.010 | 8.040 | 94,397 | +0.02(+0.25%) |
Aug 21, 2018 | 8.000 | 8.040 | 7.990 | 8.020 | 202,606 | +0.01(+0.19%) |
Aug 20, 2018 | 7.980 | 8.010 | 7.980 | 8.005 | 102,182 | +0.03(+0.31%) |
Aug 17, 2018 | 7.960 | 7.990 | 7.950 | 7.980 | 150,100 | +0.02(+0.25%) |
Aug 16, 2018 | 7.960 | 7.990 | 7.960 | 7.960 | 62,898 | +0.03(+0.38%) |
Aug 15, 2018 | 7.960 | 7.970 | 7.910 | 7.930 | 134,617 | -0.07(-0.88%) |
Aug 14, 2018 | 7.930 | 8.000 | 7.914 | 8.000 | 59,410 | +0.05(+0.63%) |
Aug 13, 2018 | 7.970 | 8.000 | 7.950 | 7.950 | 112,604 | -0.04(-0.50%) |
Aug 10, 2018 | 7.960 | 7.990 | 7.960 | 7.990 | 87,900 | +0.02(+0.25%) |
Aug 09, 2018 | 7.970 | 7.980 | 7.960 | 7.970 | 158,455 | +0.00(+0.00%) |
Aug 08, 2018 | 7.960 | 8.000 | 7.960 | 7.970 | 128,091 | +0.00(+0.00%) |
Aug 07, 2018 | 7.960 | 7.990 | 7.960 | 7.970 | 80,320 | -0.01(-0.13%) |
Aug 06, 2018 | 7.950 | 7.980 | 7.941 | 7.980 | 164,965 | +0.03(+0.38%) |
Aug 03, 2018 | 7.930 | 7.970 | 7.920 | 7.950 | 203,000 | +0.00(+0.00%) |
Aug 02, 2018 | 7.910 | 7.950 | 7.900 | 7.950 | 178,237 | +0.02(+0.25%) |
Aug 01, 2018 | 7.940 | 7.940 | 7.920 | 7.930 | 120,213 | -0.01(-0.13%) |
Jul 31, 2018 | 7.930 | 7.940 | 7.920 | 7.940 | 130,708 | -0.01(-0.13%) |
Jul 30, 2018 | 7.940 | 7.960 | 7.933 | 7.950 | 171,929 | -0.01(-0.13%) |
Jul 27, 2018 | 7.920 | 7.960 | 7.910 | 7.960 | 114,800 | +0.04(+0.51%) |
Jul 26, 2018 | 7.910 | 7.920 | 7.900 | 7.920 | 105,440 | +0.02(+0.25%) |
Jul 25, 2018 | 7.900 | 7.920 | 7.890 | 7.900 | 140,636 | +0.00(+0.00%) |
Jul 24, 2018 | 7.900 | 7.920 | 7.900 | 7.900 | 95,491 | +0.02(+0.25%) |
Jul 23, 2018 | 7.900 | 7.905 | 7.880 | 7.880 | 118,866 | -0.02(-0.25%) |
Jul 20, 2018 | 7.890 | 7.900 | 7.890 | 7.900 | 61,902 | +0.01(+0.13%) |
Jul 19, 2018 | 7.880 | 7.900 | 7.870 | 7.890 | 93,720 | +0.00(+0.00%) |
Jul 18, 2018 | 7.880 | 7.910 | 7.870 | 7.890 | 138,784 | +0.00(+0.00%) |
Jul 17, 2018 | 7.870 | 7.901 | 7.860 | 7.890 | 163,568 | +0.01(+0.13%) |
Jul 16, 2018 | 7.900 | 7.920 | 7.870 | 7.880 | 170,861 | -0.02(-0.25%) |
Jul 13, 2018 | 7.920 | 7.939 | 7.900 | 7.900 | 122,034 | -0.08(-1.00%) |
Jul 12, 2018 | 7.970 | 7.990 | 7.964 | 7.980 | 187,402 | +0.01(+0.13%) |
Jul 11, 2018 | 7.990 | 8.000 | 7.970 | 7.970 | 191,279 | -0.02(-0.25%) |
Jul 10, 2018 | 8.000 | 8.004 | 7.970 | 7.990 | 130,481 | +0.00(+0.00%) |
Jul 09, 2018 | 8.000 | 8.020 | 8.000 | 7.990 | 104,881 | -0.01(-0.12%) |
Jul 06, 2018 | 7.980 | 8.000 | 7.975 | 8.000 | 47,697 | +0.01(+0.13%) |
Jul 05, 2018 | 7.980 | 8.000 | 7.970 | 7.990 | 194,761 | +0.00(+0.00%) |
Jul 03, 2018 | 7.990 | 7.990 | 7.990 | 0 | +0.01(+0.13%) |