Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.300 | 7.407 | 7.300 | 7.356 | 184,211 | +0.06(+0.76%) |
Feb 27, 2018 | 7.284 | 7.348 | 7.284 | 7.300 | 150,521 | -0.02(-0.33%) |
Feb 26, 2018 | 7.348 | 7.348 | 7.268 | 7.324 | 111,479 | +0.02(+0.22%) |
Feb 23, 2018 | 7.332 | 7.356 | 7.308 | 7.308 | 85,243 | +0.01(+0.11%) |
Feb 22, 2018 | 7.324 | 7.332 | 7.268 | 7.300 | 88,909 | -0.02(-0.22%) |
Feb 21, 2018 | 7.372 | 7.372 | 7.292 | 7.316 | 138,005 | -0.01(-0.11%) |
Feb 20, 2018 | 7.372 | 7.380 | 7.316 | 7.324 | 54,105 | -0.06(-0.75%) |
Feb 16, 2018 | 7.380 | 7.380 | 7.380 | 0 | +0.06(+0.76%) | |
Feb 15, 2018 | 7.316 | 7.364 | 7.260 | 7.324 | 110,797 | +0.02(+0.33%) |
Feb 14, 2018 | 7.292 | 7.308 | 7.252 | 7.300 | 61,041 | +0.02(+0.33%) |
Feb 13, 2018 | 7.300 | 7.300 | 7.221 | 7.276 | 377,127 | +0.00(+0.00%) |
Feb 12, 2018 | 7.237 | 7.340 | 7.237 | 7.276 | 267,098 | +0.04(+0.55%) |
Feb 09, 2018 | 7.294 | 7.294 | 7.229 | 7.237 | 247,937 | -0.03(-0.43%) |
Feb 08, 2018 | 7.307 | 7.339 | 7.212 | 7.268 | 199,706 | -0.07(-0.97%) |
Feb 07, 2018 | 7.347 | 7.363 | 7.291 | 7.339 | 132,760 | -0.01(-0.11%) |
Feb 06, 2018 | 7.275 | 7.363 | 7.252 | 7.347 | 268,253 | +0.02(+0.32%) |
Feb 05, 2018 | 7.363 | 7.442 | 7.323 | 7.323 | 189,956 | -0.05(-0.64%) |
Feb 02, 2018 | 7.458 | 7.458 | 7.339 | 7.370 | 157,686 | -0.01(-0.11%) |
Feb 01, 2018 | 7.394 | 7.434 | 7.386 | 7.378 | 159,837 | -0.04(-0.53%) |
Jan 31, 2018 | 7.402 | 7.418 | 7.394 | 7.418 | 65,547 | -0.00(-0.00%) |
Jan 30, 2018 | 7.505 | 7.505 | 7.378 | 7.418 | 145,840 | -0.03(-0.43%) |
Jan 29, 2018 | 7.512 | 7.513 | 7.450 | 7.450 | 79,615 | -0.06(-0.84%) |
Jan 26, 2018 | 7.473 | 7.521 | 7.473 | 7.513 | 32,941 | +0.02(+0.21%) |
Jan 25, 2018 | 7.489 | 7.505 | 7.458 | 7.497 | 33,601 | +0.02(+0.32%) |
Jan 24, 2018 | 7.458 | 7.481 | 7.442 | 7.473 | 80,408 | +0.02(+0.32%) |
Jan 23, 2018 | 7.442 | 7.456 | 7.442 | 7.450 | 17,503 | +0.05(+0.64%) |
Jan 22, 2018 | 7.378 | 7.458 | 7.378 | 7.402 | 102,649 | +0.00(+0.01%) |
Jan 19, 2018 | 7.386 | 7.442 | 7.378 | 7.401 | 97,957 | -0.06(-0.75%) |
Jan 18, 2018 | 7.465 | 7.465 | 7.410 | 7.458 | 31,956 | +0.03(+0.43%) |
Jan 17, 2018 | 7.422 | 7.442 | 7.419 | 7.426 | 61,644 | -0.03(-0.42%) |
Jan 16, 2018 | 7.434 | 7.473 | 7.426 | 7.458 | 58,637 | +0.04(+0.53%) |
Jan 12, 2018 | 7.418 | 7.418 | 7.418 | 0 | -0.02(-0.21%) | |
Jan 11, 2018 | 7.370 | 7.442 | 7.370 | 7.434 | 120,551 | -0.01(-0.11%) |
Jan 10, 2018 | 7.442 | 7.442 | 7.426 | 7.442 | 34,166 | +0.00(+0.00%) |
Jan 09, 2018 | 7.442 | 7.442 | 7.378 | 7.442 | 51,416 | +0.04(+0.53%) |
Jan 08, 2018 | 7.410 | 7.442 | 7.394 | 7.402 | 155,515 | +0.00(+0.00%) |
Jan 05, 2018 | 7.378 | 7.418 | 7.373 | 7.402 | 37,980 | +0.04(+0.54%) |
Jan 04, 2018 | 7.363 | 7.386 | 7.339 | 7.363 | 160,671 | +0.01(+0.11%) |
Jan 03, 2018 | 7.355 | 7.386 | 7.307 | 7.355 | 68,482 | +0.02(+0.22%) |
Jan 02, 2018 | 7.323 | 7.352 | 7.323 | 7.339 | 37,022 | +0.02(+0.32%) |
Dec 29, 2017 | 7.315 | 7.315 | 7.315 | 0 | -0.01(-0.11%) | |
Dec 28, 2017 | 7.370 | 7.370 | 7.315 | 7.323 | 426,457 | -0.04(-0.54%) |
Dec 27, 2017 | 7.473 | 7.521 | 7.355 | 7.363 | 293,036 | -0.13(-1.69%) |
Dec 26, 2017 | 7.426 | 7.521 | 7.387 | 7.489 | 134,045 | -0.07(-0.94%) |
Dec 22, 2017 | 7.371 | 7.568 | 7.308 | 7.560 | 396,191 | +0.19(+2.58%) |
Dec 21, 2017 | 7.410 | 7.466 | 7.276 | 7.370 | 619,091 | -0.10(-1.38%) |
Dec 20, 2017 | 7.324 | 7.489 | 7.292 | 7.473 | 204,030 | +0.13(+1.83%) |
Dec 19, 2017 | 7.292 | 7.363 | 7.292 | 7.339 | 297,200 | +0.02(+0.22%) |
Dec 18, 2017 | 7.363 | 7.363 | 7.296 | 7.324 | 128,309 | +0.03(+0.43%) |
Dec 15, 2017 | 7.292 | 7.323 | 7.284 | 7.292 | 163,205 | -0.01(-0.11%) |
Dec 14, 2017 | 7.308 | 7.321 | 7.268 | 7.300 | 351,172 | +0.01(+0.11%) |
Dec 13, 2017 | 7.339 | 7.347 | 7.292 | 7.292 | 165,347 | -0.02(-0.32%) |
Dec 12, 2017 | 7.300 | 7.355 | 7.276 | 7.316 | 200,525 | +0.03(+0.43%) |
Dec 11, 2017 | 7.292 | 7.339 | 7.276 | 7.284 | 74,943 | -0.02(-0.22%) |
Dec 08, 2017 | 7.308 | 7.348 | 7.292 | 7.300 | 98,957 | +0.01(+0.10%) |
Dec 07, 2017 | 7.395 | 7.497 | 7.269 | 7.293 | 169,174 | -0.09(-1.17%) |
Dec 06, 2017 | 7.371 | 7.411 | 7.301 | 7.379 | 36,761 | +0.05(+0.64%) |
Dec 05, 2017 | 7.262 | 7.442 | 7.175 | 7.332 | 172,876 | +0.05(+0.76%) |
Dec 04, 2017 | 7.332 | 7.269 | 7.277 | 164,660 | -0.05(-0.75%) |