Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.295 | 6.395 | 6.295 | 6.360 | 370,490 | +0.11(+1.69%) |
Oct 30, 2018 | 6.319 | 6.348 | 6.237 | 6.254 | 415,843 | -0.10(-1.57%) |
Oct 29, 2018 | 6.348 | 6.413 | 6.313 | 6.354 | 581,988 | +0.02(+0.28%) |
Oct 26, 2018 | 6.342 | 6.366 | 6.278 | 6.336 | 402,990 | -0.07(-1.10%) |
Oct 25, 2018 | 6.401 | 6.454 | 6.389 | 6.407 | 345,880 | -0.03(-0.45%) |
Oct 24, 2018 | 6.530 | 6.532 | 6.430 | 6.436 | 497,901 | -0.07(-1.08%) |
Oct 23, 2018 | 6.477 | 6.530 | 6.401 | 6.506 | 447,432 | -0.04(-0.63%) |
Oct 22, 2018 | 6.518 | 6.571 | 6.489 | 6.547 | 475,014 | +0.03(+0.45%) |
Oct 19, 2018 | 6.541 | 6.618 | 6.495 | 6.518 | 519,106 | +0.02(+0.36%) |
Oct 18, 2018 | 6.553 | 6.582 | 6.471 | 6.495 | 330,754 | -0.09(-1.42%) |
Oct 17, 2018 | 6.553 | 6.594 | 6.489 | 6.588 | 413,816 | +0.05(+0.81%) |
Oct 16, 2018 | 6.454 | 6.565 | 6.415 | 6.536 | 623,561 | +0.14(+2.20%) |
Oct 15, 2018 | 6.395 | 6.407 | 6.307 | 6.395 | 491,341 | +0.01(+0.09%) |
Oct 12, 2018 | 6.348 | 6.395 | 6.325 | 6.389 | 517,057 | +0.12(+1.96%) |
Oct 11, 2018 | 6.272 | 6.401 | 6.254 | 6.266 | 996,928 | -0.07(-1.15%) |
Oct 10, 2018 | 6.502 | 6.534 | 6.334 | 6.339 | 856,260 | -0.24(-3.71%) |
Oct 09, 2018 | 6.450 | 6.595 | 6.421 | 6.583 | 952,963 | +0.08(+1.16%) |
Oct 08, 2018 | 6.624 | 6.665 | 6.490 | 6.508 | 815,607 | -0.17(-2.61%) |
Oct 05, 2018 | 6.764 | 6.816 | 6.595 | 6.682 | 791,657 | -0.12(-1.79%) |
Oct 04, 2018 | 6.827 | 6.874 | 6.781 | 6.804 | 753,895 | -0.06(-0.85%) |
Oct 03, 2018 | 6.856 | 6.926 | 6.740 | 6.862 | 1,668,410 | -0.03(-0.42%) |
Oct 02, 2018 | 7.490 | 7.501 | 6.798 | 6.891 | 2,805,111 | -0.86(-11.09%) |
Oct 01, 2018 | 7.711 | 7.827 | 7.711 | 7.751 | 244,336 | +0.04(+0.53%) |
Sep 28, 2018 | 7.780 | 7.780 | 7.693 | 7.711 | 238,185 | -0.07(-0.90%) |
Sep 27, 2018 | 7.809 | 7.809 | 7.716 | 7.780 | 229,689 | +0.04(+0.53%) |
Sep 26, 2018 | 7.751 | 7.751 | 7.711 | 7.740 | 119,903 | +0.01(+0.08%) |
Sep 25, 2018 | 7.594 | 7.740 | 7.594 | 7.734 | 330,585 | +0.15(+1.91%) |
Sep 24, 2018 | 7.641 | 7.641 | 7.577 | 7.589 | 434,361 | -0.08(-0.99%) |
Sep 21, 2018 | 7.769 | 7.775 | 7.647 | 7.664 | 593,571 | -0.10(-1.35%) |
Sep 20, 2018 | 7.757 | 7.815 | 7.746 | 7.769 | 348,838 | +0.03(+0.34%) |
Sep 19, 2018 | 7.705 | 7.775 | 7.670 | 7.743 | 297,085 | +0.03(+0.34%) |
Sep 18, 2018 | 7.804 | 7.804 | 7.705 | 7.716 | 406,764 | -0.09(-1.12%) |
Sep 17, 2018 | 7.926 | 7.949 | 7.763 | 7.804 | 325,894 | -0.12(-1.54%) |
Sep 14, 2018 | 7.868 | 7.978 | 7.809 | 7.926 | 324,063 | +0.06(+0.81%) |
Sep 13, 2018 | 7.804 | 7.867 | 7.798 | 7.862 | 270,119 | +0.03(+0.44%) |
Sep 12, 2018 | 7.781 | 7.839 | 7.758 | 7.827 | 398,263 | +0.05(+0.59%) |
Sep 11, 2018 | 7.596 | 7.804 | 7.596 | 7.781 | 775,325 | +0.17(+2.20%) |
Sep 10, 2018 | 7.602 | 7.643 | 7.596 | 7.614 | 324,846 | +0.02(+0.30%) |
Sep 07, 2018 | 7.533 | 7.596 | 7.533 | 7.591 | 258,323 | +0.02(+0.30%) |
Sep 06, 2018 | 7.614 | 7.637 | 7.533 | 7.568 | 249,412 | -0.04(-0.53%) |
Sep 05, 2018 | 7.631 | 7.637 | 7.521 | 7.608 | 352,717 | +0.02(+0.23%) |
Sep 04, 2018 | 7.625 | 7.625 | 7.573 | 7.591 | 364,707 | -0.05(-0.68%) |
Aug 31, 2018 | 7.643 | 7.643 | 7.643 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.666 | 7.666 | 7.619 | 7.654 | 294,077 | +0.03(+0.42%) |
Aug 29, 2018 | 7.579 | 7.631 | 7.579 | 7.622 | 215,079 | +0.02(+0.27%) |
Aug 28, 2018 | 7.619 | 7.636 | 7.573 | 7.602 | 205,263 | -0.03(-0.38%) |
Aug 27, 2018 | 7.550 | 7.637 | 7.544 | 7.631 | 361,469 | +0.09(+1.15%) |
Aug 24, 2018 | 7.504 | 7.544 | 7.493 | 7.544 | 201,804 | +0.06(+0.85%) |
Aug 23, 2018 | 7.498 | 7.527 | 7.481 | 7.481 | 184,167 | -0.02(-0.23%) |
Aug 22, 2018 | 7.464 | 7.504 | 7.446 | 7.498 | 202,199 | +0.03(+0.39%) |
Aug 21, 2018 | 7.464 | 7.475 | 7.448 | 7.470 | 306,477 | +0.03(+0.39%) |
Aug 20, 2018 | 7.452 | 7.475 | 7.429 | 7.441 | 280,322 | +0.01(+0.08%) |
Aug 17, 2018 | 7.435 | 7.458 | 7.400 | 7.435 | 185,160 | -0.02(-0.23%) |
Aug 16, 2018 | 7.435 | 7.470 | 7.429 | 7.452 | 242,829 | +0.05(+0.70%) |
Aug 15, 2018 | 7.418 | 7.429 | 7.377 | 7.400 | 264,514 | -0.05(-0.70%) |
Aug 14, 2018 | 7.423 | 7.470 | 7.400 | 7.452 | 166,946 | +0.04(+0.54%) |
Aug 13, 2018 | 7.412 | 7.429 | 7.400 | 7.412 | 237,730 | +0.00(+0.00%) |
Aug 10, 2018 | 7.435 | 7.452 | 7.389 | 7.412 | 327,498 | -0.01(-0.16%) |
Aug 09, 2018 | 7.452 | 7.463 | 7.406 | 7.423 | 282,202 | -0.01(-0.08%) |
Aug 08, 2018 | 7.452 | 7.469 | 7.418 | 7.429 | 364,049 | -0.01(-0.08%) |
Aug 07, 2018 | 7.441 | 7.469 | 7.429 | 7.435 | 341,347 | -0.01(-0.15%) |
Aug 06, 2018 | 7.412 | 7.463 | 7.412 | 7.446 | 302,184 | +0.03(+0.46%) |
Aug 03, 2018 | 7.423 | 7.458 | 7.412 | 7.412 | 284,616 | +0.02(+0.23%) |
Aug 02, 2018 | 7.400 | 7.423 | 7.395 | 7.395 | 253,467 | -0.04(-0.53%) |