Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.641 | 7.641 | 7.641 | 0 | -0.01(-0.15%) | |
Aug 30, 2018 | 7.664 | 7.664 | 7.618 | 7.652 | 294,152 | +0.03(+0.42%) |
Aug 29, 2018 | 7.577 | 7.629 | 7.577 | 7.620 | 215,133 | +0.02(+0.27%) |
Aug 28, 2018 | 7.618 | 7.634 | 7.571 | 7.600 | 205,315 | -0.03(-0.38%) |
Aug 27, 2018 | 7.548 | 7.635 | 7.543 | 7.629 | 361,560 | +0.09(+1.15%) |
Aug 24, 2018 | 7.502 | 7.543 | 7.491 | 7.543 | 201,855 | +0.06(+0.85%) |
Aug 23, 2018 | 7.496 | 7.525 | 7.479 | 7.479 | 184,214 | -0.02(-0.23%) |
Aug 22, 2018 | 7.462 | 7.502 | 7.445 | 7.496 | 202,250 | +0.03(+0.39%) |
Aug 21, 2018 | 7.462 | 7.473 | 7.446 | 7.468 | 306,555 | +0.03(+0.39%) |
Aug 20, 2018 | 7.450 | 7.473 | 7.427 | 7.439 | 280,393 | +0.01(+0.08%) |
Aug 17, 2018 | 7.433 | 7.456 | 7.398 | 7.433 | 185,207 | -0.02(-0.23%) |
Aug 16, 2018 | 7.433 | 7.468 | 7.427 | 7.450 | 242,890 | +0.05(+0.70%) |
Aug 15, 2018 | 7.416 | 7.427 | 7.375 | 7.398 | 264,581 | -0.05(-0.70%) |
Aug 14, 2018 | 7.421 | 7.468 | 7.398 | 7.450 | 166,988 | +0.04(+0.54%) |
Aug 13, 2018 | 7.410 | 7.427 | 7.398 | 7.410 | 237,790 | +0.00(+0.00%) |
Aug 10, 2018 | 7.433 | 7.450 | 7.387 | 7.410 | 327,581 | -0.01(-0.16%) |
Aug 09, 2018 | 7.450 | 7.462 | 7.404 | 7.421 | 282,273 | -0.01(-0.08%) |
Aug 08, 2018 | 7.450 | 7.467 | 7.416 | 7.427 | 364,141 | -0.01(-0.08%) |
Aug 07, 2018 | 7.439 | 7.467 | 7.427 | 7.433 | 341,434 | -0.01(-0.15%) |
Aug 06, 2018 | 7.410 | 7.462 | 7.410 | 7.444 | 302,261 | +0.03(+0.46%) |
Aug 03, 2018 | 7.421 | 7.456 | 7.410 | 7.410 | 284,688 | +0.02(+0.23%) |
Aug 02, 2018 | 7.399 | 7.421 | 7.393 | 7.393 | 253,532 | -0.04(-0.53%) |
Aug 01, 2018 | 7.393 | 7.432 | 7.381 | 7.432 | 160,096 | +0.07(+0.92%) |
Jul 31, 2018 | 7.370 | 7.393 | 7.347 | 7.364 | 306,850 | -0.01(-0.08%) |
Jul 30, 2018 | 7.376 | 7.414 | 7.364 | 7.370 | 299,957 | -0.03(-0.46%) |
Jul 27, 2018 | 7.410 | 7.439 | 7.370 | 7.404 | 200,103 | -0.01(-0.08%) |
Jul 26, 2018 | 7.410 | 7.462 | 7.376 | 7.410 | 432,517 | +0.01(+0.15%) |
Jul 25, 2018 | 7.410 | 7.433 | 7.387 | 7.399 | 443,959 | -0.01(-0.08%) |
Jul 24, 2018 | 7.467 | 7.479 | 7.404 | 7.404 | 340,429 | -0.05(-0.61%) |
Jul 23, 2018 | 7.444 | 7.462 | 7.416 | 7.450 | 315,352 | +0.04(+0.54%) |
Jul 20, 2018 | 7.427 | 7.456 | 7.399 | 7.410 | 313,405 | -0.02(-0.31%) |
Jul 19, 2018 | 7.433 | 7.456 | 7.393 | 7.433 | 298,865 | -0.02(-0.31%) |
Jul 18, 2018 | 7.433 | 7.462 | 7.399 | 7.456 | 300,380 | +0.03(+0.46%) |
Jul 17, 2018 | 7.381 | 7.462 | 7.381 | 7.421 | 383,445 | +0.04(+0.54%) |
Jul 16, 2018 | 7.421 | 7.433 | 7.359 | 7.381 | 320,590 | -0.07(-0.92%) |
Jul 13, 2018 | 7.381 | 7.462 | 7.364 | 7.450 | 421,682 | +0.09(+1.17%) |
Jul 12, 2018 | 7.456 | 7.456 | 7.364 | 7.364 | 306,532 | -0.04(-0.54%) |
Jul 11, 2018 | 7.444 | 7.467 | 7.382 | 7.404 | 484,282 | -0.06(-0.76%) |
Jul 10, 2018 | 7.421 | 7.461 | 7.387 | 7.461 | 337,343 | +0.05(+0.61%) |
Jul 09, 2018 | 7.382 | 7.416 | 7.313 | 7.416 | 409,622 | +0.09(+1.24%) |
Jul 06, 2018 | 7.285 | 7.325 | 7.251 | 7.325 | 222,515 | +0.06(+0.86%) |
Jul 05, 2018 | 7.211 | 7.285 | 7.194 | 7.262 | 334,407 | +0.02(+0.33%) |
Jul 03, 2018 | 7.238 | 7.238 | 7.238 | 0 | -0.01(-0.10%) | |
Jul 02, 2018 | 7.211 | 7.262 | 7.206 | 7.245 | 211,019 | +0.01(+0.16%) |
Jun 29, 2018 | 7.200 | 7.274 | 7.191 | 7.234 | 284,233 | +0.03(+0.39%) |
Jun 28, 2018 | 7.251 | 7.262 | 7.154 | 7.206 | 337,199 | -0.02(-0.24%) |
Jun 27, 2018 | 7.251 | 7.268 | 7.217 | 7.223 | 270,494 | -0.03(-0.39%) |
Jun 26, 2018 | 7.228 | 7.279 | 7.189 | 7.251 | 220,839 | +0.02(+0.31%) |
Jun 25, 2018 | 7.325 | 7.325 | 7.191 | 7.228 | 391,486 | -0.07(-1.01%) |
Jun 22, 2018 | 7.319 | 7.336 | 7.296 | 7.302 | 270,543 | -0.03(-0.46%) |
Jun 21, 2018 | 7.382 | 7.382 | 7.308 | 7.336 | 406,575 | +0.00(+0.00%) |
Jun 20, 2018 | 7.268 | 7.370 | 7.240 | 7.336 | 596,396 | +0.10(+1.33%) |
Jun 19, 2018 | 7.211 | 7.262 | 7.194 | 7.240 | 426,735 | -0.01(-0.08%) |
Jun 18, 2018 | 7.137 | 7.245 | 7.137 | 7.245 | 305,694 | +0.01(+0.16%) |
Jun 15, 2018 | 7.245 | 7.234 | 7.234 | 275,654 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.194 | 7.245 | 7.172 | 7.234 | 344,613 | +0.09(+1.19%) |
Jun 13, 2018 | 7.183 | 7.211 | 7.143 | 7.149 | 235,433 | -0.04(-0.55%) |
Jun 12, 2018 | 7.154 | 7.211 | 7.154 | 7.189 | 226,124 | +0.02(+0.32%) |
Jun 11, 2018 | 7.166 | 7.194 | 7.143 | 7.166 | 259,415 | +0.02(+0.32%) |
Jun 08, 2018 | 7.115 | 7.160 | 7.109 | 7.143 | 326,761 | +0.03(+0.48%) |
Jun 07, 2018 | 7.121 | 7.121 | 7.076 | 7.109 | 336,162 | +0.01(+0.16%) |
Jun 06, 2018 | 7.104 | 7.042 | 7.098 | 455,337 | +0.00(+0.05%) | |
Jun 05, 2018 | 7.059 | 7.109 | 7.019 | 7.094 | 519,613 | +0.05(+0.66%) |
Jun 04, 2018 | 7.002 | 7.047 | 6.980 | 7.047 | 254,435 | +0.08(+1.21%) |