Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.687 | 6.700 | 6.667 | 6.700 | 52,164 | +0.12(+1.81%) |
Oct 30, 2018 | 6.509 | 6.581 | 6.509 | 6.581 | 31,034 | +0.16(+2.47%) |
Oct 29, 2018 | 6.542 | 6.561 | 6.410 | 6.423 | 69,268 | -0.11(-1.72%) |
Oct 26, 2018 | 6.575 | 6.575 | 6.495 | 6.535 | 43,629 | -0.14(-2.08%) |
Oct 25, 2018 | 6.660 | 6.680 | 6.614 | 6.674 | 39,307 | +0.11(+1.61%) |
Oct 24, 2018 | 6.674 | 6.674 | 6.568 | 6.568 | 103,474 | -0.14(-2.02%) |
Oct 23, 2018 | 6.693 | 6.713 | 6.614 | 6.703 | 122,225 | -0.10(-1.50%) |
Oct 22, 2018 | 6.852 | 6.852 | 6.806 | 6.806 | 31,957 | -0.07(-1.06%) |
Oct 19, 2018 | 6.891 | 6.891 | 6.852 | 6.878 | 23,481 | +0.05(+0.68%) |
Oct 18, 2018 | 6.905 | 6.905 | 6.832 | 6.832 | 118,970 | -0.08(-1.15%) |
Oct 17, 2018 | 6.990 | 6.990 | 6.891 | 6.911 | 69,901 | -0.01(-0.19%) |
Oct 16, 2018 | 6.938 | 6.957 | 6.924 | 6.924 | 67,942 | +0.01(+0.10%) |
Oct 15, 2018 | 6.931 | 6.971 | 6.878 | 6.918 | 70,554 | -0.07(-1.04%) |
Oct 12, 2018 | 7.010 | 7.010 | 6.938 | 6.990 | 55,900 | +0.04(+0.57%) |
Oct 11, 2018 | 7.043 | 7.043 | 6.944 | 6.951 | 134,554 | -0.15(-2.17%) |
Oct 10, 2018 | 7.222 | 7.222 | 7.090 | 7.105 | 133,526 | -0.13(-1.79%) |
Oct 09, 2018 | 7.182 | 7.274 | 7.114 | 7.235 | 108,392 | +0.00(+0.00%) |
Oct 08, 2018 | 7.182 | 7.287 | 7.182 | 7.235 | 19,306 | +0.00(+0.00%) |
Oct 05, 2018 | 7.281 | 7.294 | 7.228 | 7.235 | 65,292 | -0.05(-0.72%) |
Oct 04, 2018 | 7.301 | 7.327 | 7.268 | 7.288 | 213,409 | -0.07(-0.99%) |
Oct 03, 2018 | 7.294 | 7.373 | 7.294 | 7.360 | 119,422 | +0.02(+0.27%) |
Oct 02, 2018 | 7.307 | 7.367 | 7.307 | 7.340 | 105,421 | -0.02(-0.27%) |
Oct 01, 2018 | 7.301 | 7.400 | 7.301 | 7.360 | 135,030 | +0.05(+0.72%) |
Sep 28, 2018 | 7.268 | 7.307 | 7.248 | 7.307 | 63,020 | +0.05(+0.73%) |
Sep 27, 2018 | 7.274 | 7.294 | 7.248 | 7.255 | 523,641 | -0.03(-0.45%) |
Sep 26, 2018 | 7.261 | 7.307 | 7.261 | 7.288 | 167,440 | +0.07(+0.91%) |
Sep 25, 2018 | 7.175 | 7.261 | 7.175 | 7.222 | 202,133 | +0.05(+0.64%) |
Sep 24, 2018 | 7.175 | 7.195 | 7.152 | 7.175 | 139,687 | +0.02(+0.28%) |
Sep 21, 2018 | 7.109 | 7.241 | 7.109 | 7.156 | 609,754 | +0.03(+0.37%) |
Sep 20, 2018 | 7.136 | 7.142 | 7.108 | 7.129 | 225,089 | +0.03(+0.37%) |
Sep 19, 2018 | 7.122 | 7.122 | 7.102 | 7.103 | 250,942 | +0.01(+0.19%) |
Sep 18, 2018 | 7.096 | 7.116 | 7.063 | 7.090 | 138,333 | +0.07(+0.94%) |
Sep 17, 2018 | 7.037 | 7.063 | 7.017 | 7.023 | 66,677 | +0.01(+0.09%) |
Sep 14, 2018 | 7.010 | 7.063 | 7.010 | 7.017 | 66,050 | +0.05(+0.71%) |
Sep 13, 2018 | 6.997 | 7.037 | 6.964 | 6.967 | 276,084 | +0.01(+0.14%) |
Sep 12, 2018 | 6.931 | 6.977 | 6.931 | 6.957 | 94,741 | +0.00(+0.00%) |
Sep 11, 2018 | 6.971 | 6.997 | 6.957 | 6.957 | 110,328 | -0.03(-0.47%) |
Sep 10, 2018 | 6.977 | 7.004 | 6.971 | 6.990 | 34,308 | +0.00(+0.00%) |
Sep 07, 2018 | 6.964 | 6.997 | 6.964 | 6.990 | 141,341 | -0.02(-0.24%) |
Sep 06, 2018 | 7.050 | 7.050 | 7.004 | 7.007 | 324,448 | -0.02(-0.23%) |
Sep 05, 2018 | 7.023 | 7.030 | 7.010 | 7.023 | 102,338 | -0.06(-0.84%) |
Sep 04, 2018 | 7.149 | 7.149 | 7.050 | 7.083 | 386,225 | -0.10(-1.38%) |
Aug 31, 2018 | 7.182 | 7.182 | 7.182 | 0 | -0.01(-0.18%) | |
Aug 30, 2018 | 7.142 | 7.208 | 7.136 | 7.195 | 19,763 | +0.00(+0.00%) |
Aug 29, 2018 | 7.195 | 7.208 | 7.195 | 7.195 | 84,550 | +0.02(+0.28%) |
Aug 28, 2018 | 7.215 | 7.215 | 7.175 | 7.175 | 206,074 | -0.04(-0.55%) |
Aug 27, 2018 | 7.268 | 7.294 | 7.189 | 7.215 | 412,019 | +0.02(+0.28%) |
Aug 24, 2018 | 7.175 | 7.215 | 7.162 | 7.195 | 40,902 | -0.00(-0.03%) |
Aug 23, 2018 | 7.195 | 7.235 | 7.195 | 7.197 | 66,856 | +0.00(+0.03%) |
Aug 22, 2018 | 7.169 | 7.222 | 7.169 | 7.195 | 131,362 | +0.05(+0.65%) |
Aug 21, 2018 | 7.179 | 7.179 | 7.142 | 7.149 | 40,572 | -0.03(-0.37%) |
Aug 20, 2018 | 7.169 | 7.182 | 7.136 | 7.175 | 15,156 | -0.01(-0.09%) |
Aug 17, 2018 | 7.129 | 7.195 | 7.129 | 7.182 | 45,901 | +0.01(+0.09%) |
Aug 16, 2018 | 7.156 | 7.175 | 7.116 | 7.175 | 55,732 | +0.03(+0.46%) |
Aug 15, 2018 | 7.255 | 7.255 | 7.132 | 7.142 | 54,558 | -0.16(-2.17%) |
Aug 14, 2018 | 7.327 | 7.340 | 7.301 | 7.301 | 63,122 | -0.03(-0.36%) |
Aug 13, 2018 | 7.420 | 7.433 | 7.314 | 7.327 | 62,908 | -0.12(-1.60%) |
Aug 10, 2018 | 7.439 | 7.472 | 7.439 | 7.446 | 4,393 | -0.12(-1.61%) |
Aug 09, 2018 | 7.565 | 7.571 | 7.555 | 7.568 | 9,460 | +0.02(+0.30%) |
Aug 08, 2018 | 7.558 | 7.565 | 7.545 | 7.545 | 3,217 | -0.00(-0.04%) |
Aug 07, 2018 | 7.532 | 7.552 | 7.532 | 7.548 | 23,785 | +0.04(+0.56%) |
Aug 06, 2018 | 7.525 | 7.525 | 7.492 | 7.505 | 37,141 | -0.09(-1.13%) |
Aug 03, 2018 | 7.565 | 7.591 | 7.532 | 7.591 | 20,602 | +0.01(+0.17%) |
Aug 02, 2018 | 7.538 | 7.604 | 7.538 | 7.578 | 14,320 | -0.07(-0.95%) |