Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.610 | 7.731 | 7.610 | 7.691 | 54,882 | +0.07(+0.98%) |
Mar 27, 2018 | 7.593 | 7.650 | 7.506 | 7.616 | 87,023 | +0.02(+0.30%) |
Mar 26, 2018 | 7.576 | 7.616 | 7.535 | 7.593 | 55,243 | +0.06(+0.84%) |
Mar 23, 2018 | 7.599 | 7.622 | 7.529 | 7.529 | 50,602 | -0.05(-0.61%) |
Mar 22, 2018 | 7.581 | 7.616 | 7.564 | 7.576 | 57,064 | -0.02(-0.23%) |
Mar 21, 2018 | 7.593 | 7.633 | 7.570 | 7.593 | 52,910 | +0.01(+0.08%) |
Mar 20, 2018 | 7.627 | 7.645 | 7.587 | 7.587 | 36,848 | -0.06(-0.83%) |
Mar 19, 2018 | 7.645 | 7.679 | 7.576 | 7.650 | 37,679 | -0.01(-0.08%) |
Mar 16, 2018 | 7.616 | 7.708 | 7.616 | 7.656 | 146,824 | +0.00(+0.00%) |
Mar 15, 2018 | 7.714 | 7.739 | 7.599 | 7.656 | 44,593 | -0.06(-0.75%) |
Mar 14, 2018 | 7.627 | 7.742 | 7.622 | 7.714 | 117,264 | +0.07(+0.98%) |
Mar 13, 2018 | 7.678 | 7.695 | 7.628 | 7.639 | 73,352 | -0.02(-0.29%) |
Mar 12, 2018 | 7.515 | 7.673 | 7.509 | 7.661 | 90,989 | +0.14(+1.80%) |
Mar 09, 2018 | 7.487 | 7.526 | 7.442 | 7.526 | 41,689 | +0.07(+0.98%) |
Mar 08, 2018 | 7.453 | 7.515 | 7.425 | 7.453 | 37,861 | +0.01(+0.15%) |
Mar 07, 2018 | 7.402 | 7.442 | 50,623 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.487 | 7.554 | 7.375 | 7.532 | 56,467 | +0.08(+1.06%) |
Mar 05, 2018 | 7.419 | 7.487 | 7.419 | 7.453 | 37,882 | +0.02(+0.23%) |
Mar 02, 2018 | 7.324 | 7.459 | 7.271 | 7.436 | 44,206 | +0.08(+1.07%) |
Mar 01, 2018 | 7.295 | 7.402 | 7.295 | 7.357 | 46,171 | +0.05(+0.69%) |
Feb 28, 2018 | 7.447 | 7.459 | 7.307 | 7.307 | 68,593 | -0.13(-1.74%) |
Feb 27, 2018 | 7.532 | 7.554 | 7.386 | 7.436 | 60,100 | -0.10(-1.34%) |
Feb 26, 2018 | 7.464 | 7.543 | 7.404 | 7.538 | 56,354 | +0.08(+1.13%) |
Feb 23, 2018 | 7.369 | 7.487 | 7.341 | 7.453 | 55,634 | +0.12(+1.69%) |
Feb 22, 2018 | 7.380 | 7.425 | 7.295 | 7.329 | 36,836 | -0.01(-0.15%) |
Feb 21, 2018 | 7.318 | 7.442 | 7.318 | 7.341 | 38,088 | +0.05(+0.62%) |
Feb 20, 2018 | 7.397 | 7.470 | 7.290 | 7.295 | 42,668 | -0.14(-1.82%) |
Feb 16, 2018 | 7.431 | 7.431 | 7.431 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.352 | 7.459 | 7.352 | 7.419 | 32,514 | +0.08(+1.15%) |
Feb 14, 2018 | 7.290 | 7.369 | 7.279 | 7.335 | 51,760 | +0.02(+0.23%) |
Feb 13, 2018 | 7.307 | 7.369 | 7.256 | 7.318 | 64,086 | -0.02(-0.23%) |
Feb 12, 2018 | 7.200 | 7.357 | 7.076 | 7.335 | 93,929 | +0.14(+1.96%) |
Feb 09, 2018 | 7.262 | 7.262 | 7.175 | 7.194 | 117,140 | -0.05(-0.62%) |
Feb 08, 2018 | 7.205 | 7.273 | 7.169 | 7.239 | 135,921 | +0.06(+0.78%) |
Feb 07, 2018 | 7.234 | 7.250 | 7.183 | 7.183 | 112,077 | -0.05(-0.70%) |
Feb 06, 2018 | 7.143 | 7.355 | 6.907 | 7.234 | 188,727 | -0.10(-1.31%) |
Feb 05, 2018 | 7.363 | 7.459 | 7.312 | 7.329 | 153,316 | -0.09(-1.21%) |
Feb 02, 2018 | 7.487 | 7.487 | 7.391 | 7.419 | 74,154 | -0.10(-1.27%) |
Feb 01, 2018 | 7.498 | 7.562 | 7.487 | 7.515 | 41,979 | -0.01(-0.07%) |
Jan 31, 2018 | 7.616 | 7.644 | 7.493 | 7.521 | 72,459 | -0.11(-1.47%) |
Jan 30, 2018 | 7.521 | 7.706 | 7.498 | 7.633 | 56,391 | -0.01(-0.15%) |
Jan 29, 2018 | 7.701 | 7.746 | 7.549 | 7.644 | 68,739 | -0.06(-0.80%) |
Jan 26, 2018 | 7.785 | 7.785 | 7.690 | 7.706 | 54,016 | -0.05(-0.65%) |
Jan 25, 2018 | 7.751 | 7.768 | 7.712 | 7.757 | 51,808 | +0.01(+0.07%) |
Jan 24, 2018 | 7.796 | 7.796 | 7.740 | 7.751 | 34,635 | -0.03(-0.36%) |
Jan 23, 2018 | 7.746 | 7.796 | 7.746 | 7.780 | 32,780 | +0.02(+0.29%) |
Jan 22, 2018 | 7.768 | 7.796 | 7.712 | 7.757 | 63,978 | -0.02(-0.22%) |
Jan 19, 2018 | 7.746 | 7.780 | 7.737 | 7.774 | 48,404 | -0.01(-0.07%) |
Jan 18, 2018 | 7.825 | 7.825 | 7.712 | 7.780 | 47,150 | -0.02(-0.22%) |
Jan 17, 2018 | 7.785 | 7.842 | 7.785 | 7.796 | 50,422 | +0.05(+0.65%) |
Jan 16, 2018 | 7.774 | 7.870 | 7.740 | 7.746 | 59,384 | -0.02(-0.22%) |
Jan 12, 2018 | 7.763 | 7.763 | 7.763 | 0 | -0.04(-0.50%) | |
Jan 11, 2018 | 7.763 | 7.837 | 7.763 | 7.802 | 49,603 | +0.03(+0.43%) |
Jan 10, 2018 | 7.768 | 59,814 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.796 | 7.796 | 7.740 | 7.740 | 68,433 | -0.06(-0.72%) |
Jan 08, 2018 | 7.802 | 7.836 | 7.768 | 7.796 | 55,691 | -0.01(-0.14%) |
Jan 05, 2018 | 7.842 | 7.847 | 7.791 | 7.808 | 54,968 | -0.01(-0.07%) |
Jan 04, 2018 | 7.853 | 7.954 | 7.802 | 7.813 | 25,335 | -0.01(-0.14%) |
Jan 03, 2018 | 7.825 | 7.858 | 7.780 | 7.825 | 48,113 | +0.00(+0.00%) |