Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.846 | 7.846 | 7.846 | 0 | -0.04(-0.55%) | |
Aug 30, 2018 | 7.896 | 7.908 | 7.871 | 7.889 | 357,948 | -0.01(-0.08%) |
Aug 29, 2018 | 7.865 | 7.902 | 7.853 | 7.896 | 443,606 | +0.06(+0.71%) |
Aug 28, 2018 | 7.834 | 7.853 | 7.816 | 7.840 | 294,096 | +0.02(+0.31%) |
Aug 27, 2018 | 7.822 | 7.845 | 7.803 | 7.816 | 380,777 | +0.04(+0.47%) |
Aug 24, 2018 | 7.791 | 7.828 | 7.773 | 7.779 | 458,467 | +0.01(+0.16%) |
Aug 23, 2018 | 7.760 | 7.785 | 7.754 | 7.766 | 318,183 | +0.01(+0.11%) |
Aug 22, 2018 | 7.758 | 7.766 | 7.739 | 7.758 | 473,742 | +0.02(+0.24%) |
Aug 21, 2018 | 7.782 | 7.800 | 7.736 | 7.739 | 431,497 | -0.02(-0.24%) |
Aug 20, 2018 | 7.770 | 7.785 | 7.746 | 7.758 | 510,989 | +0.02(+0.32%) |
Aug 17, 2018 | 7.709 | 7.764 | 7.678 | 7.733 | 361,260 | +0.02(+0.24%) |
Aug 16, 2018 | 7.678 | 7.746 | 7.678 | 7.715 | 435,177 | +0.05(+0.72%) |
Aug 15, 2018 | 7.691 | 7.700 | 7.642 | 7.660 | 697,742 | -0.05(-0.71%) |
Aug 14, 2018 | 7.715 | 7.737 | 7.648 | 7.715 | 530,007 | +0.04(+0.56%) |
Aug 13, 2018 | 7.752 | 7.770 | 7.672 | 7.672 | 1,219,633 | -0.12(-1.49%) |
Aug 10, 2018 | 7.794 | 7.825 | 7.770 | 7.788 | 330,295 | -0.03(-0.39%) |
Aug 09, 2018 | 7.813 | 7.868 | 7.803 | 7.819 | 423,338 | +0.01(+0.16%) |
Aug 08, 2018 | 7.800 | 7.813 | 7.788 | 7.807 | 407,143 | -0.01(-0.08%) |
Aug 07, 2018 | 7.843 | 7.843 | 7.800 | 7.813 | 455,204 | -0.01(-0.16%) |
Aug 06, 2018 | 7.807 | 7.831 | 7.794 | 7.825 | 354,344 | +0.03(+0.39%) |
Aug 03, 2018 | 7.788 | 7.794 | 7.770 | 7.794 | 395,502 | +0.04(+0.55%) |
Aug 02, 2018 | 7.666 | 7.758 | 7.666 | 7.752 | 329,762 | +0.03(+0.40%) |
Aug 01, 2018 | 7.709 | 7.733 | 7.709 | 7.721 | 349,380 | +0.02(+0.24%) |
Jul 31, 2018 | 7.672 | 7.727 | 7.660 | 7.703 | 595,481 | +0.05(+0.64%) |
Jul 30, 2018 | 7.709 | 7.721 | 7.617 | 7.654 | 405,103 | -0.04(-0.56%) |
Jul 27, 2018 | 7.703 | 7.739 | 7.666 | 7.697 | 473,488 | +0.02(+0.24%) |
Jul 26, 2018 | 7.691 | 7.703 | 7.673 | 7.678 | 349,243 | -0.02(-0.32%) |
Jul 25, 2018 | 7.697 | 7.721 | 7.654 | 7.703 | 505,479 | +0.02(+0.32%) |
Jul 24, 2018 | 7.733 | 7.770 | 7.666 | 7.678 | 456,762 | -0.02(-0.32%) |
Jul 23, 2018 | 7.709 | 7.715 | 7.654 | 7.703 | 503,105 | +0.00(+0.03%) |
Jul 20, 2018 | 7.682 | 7.724 | 7.660 | 7.700 | 372,232 | +0.03(+0.40%) |
Jul 19, 2018 | 7.694 | 7.706 | 7.670 | 7.670 | 429,254 | -0.02(-0.32%) |
Jul 18, 2018 | 7.633 | 7.700 | 7.627 | 7.694 | 468,320 | +0.05(+0.71%) |
Jul 17, 2018 | 7.591 | 7.640 | 7.561 | 7.640 | 434,631 | +0.03(+0.40%) |
Jul 16, 2018 | 7.567 | 7.609 | 7.555 | 7.609 | 358,081 | +0.07(+0.88%) |
Jul 13, 2018 | 7.543 | 7.579 | 7.530 | 7.543 | 502,347 | -0.01(-0.16%) |
Jul 12, 2018 | 7.567 | 7.585 | 7.536 | 7.555 | 490,713 | +0.02(+0.32%) |
Jul 11, 2018 | 7.530 | 7.567 | 7.482 | 7.530 | 442,463 | -0.01(-0.16%) |
Jul 10, 2018 | 7.530 | 7.561 | 7.500 | 7.543 | 493,947 | +0.04(+0.57%) |
Jul 09, 2018 | 7.500 | 7.543 | 7.488 | 7.500 | 338,870 | +0.03(+0.41%) |
Jul 06, 2018 | 7.433 | 7.488 | 7.427 | 7.470 | 301,590 | +0.04(+0.49%) |
Jul 05, 2018 | 7.421 | 7.433 | 7.379 | 7.433 | 443,964 | +0.04(+0.49%) |
Jul 03, 2018 | 7.397 | 7.397 | 7.397 | 0 | +0.02(+0.33%) | |
Jul 02, 2018 | 7.318 | 7.385 | 7.312 | 7.373 | 493,507 | +0.03(+0.41%) |
Jun 29, 2018 | 7.367 | 7.391 | 7.319 | 7.342 | 889,445 | +0.02(+0.33%) |
Jun 28, 2018 | 7.324 | 7.330 | 7.282 | 7.318 | 531,556 | -0.01(-0.08%) |
Jun 27, 2018 | 7.391 | 7.415 | 7.324 | 7.324 | 413,828 | -0.06(-0.82%) |
Jun 26, 2018 | 7.391 | 7.427 | 7.373 | 7.385 | 330,669 | +0.00(+0.00%) |
Jun 25, 2018 | 7.470 | 7.470 | 7.324 | 7.385 | 496,427 | -0.11(-1.46%) |
Jun 22, 2018 | 7.518 | 7.524 | 7.488 | 7.494 | 416,462 | +0.02(+0.24%) |
Jun 21, 2018 | 7.518 | 7.536 | 7.458 | 7.476 | 512,729 | -0.05(-0.61%) |
Jun 20, 2018 | 7.528 | 7.546 | 7.498 | 7.522 | 388,622 | +0.03(+0.40%) |
Jun 19, 2018 | 7.510 | 7.510 | 7.462 | 7.492 | 481,854 | -0.05(-0.64%) |
Jun 18, 2018 | 7.522 | 7.540 | 7.504 | 7.540 | 511,861 | -0.02(-0.24%) |
Jun 15, 2018 | 7.558 | 7.510 | 7.558 | 349,010 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.552 | 7.564 | 7.528 | 7.558 | 578,769 | +0.04(+0.56%) |
Jun 13, 2018 | 7.546 | 7.582 | 7.510 | 7.516 | 488,931 | -0.02(-0.24%) |
Jun 12, 2018 | 7.516 | 7.540 | 7.504 | 7.534 | 412,638 | +0.04(+0.56%) |
Jun 11, 2018 | 7.504 | 7.525 | 7.486 | 7.492 | 549,490 | +0.00(+0.00%) |
Jun 08, 2018 | 7.474 | 7.492 | 7.425 | 7.492 | 388,268 | +0.01(+0.08%) |
Jun 07, 2018 | 7.474 | 7.486 | 7.434 | 7.486 | 573,829 | +0.03(+0.40%) |
Jun 06, 2018 | 7.455 | 864,150 | -0.01(-0.16%) | |||
Jun 05, 2018 | 7.449 | 7.468 | 7.431 | 7.468 | 502,619 | +0.04(+0.49%) |
Jun 04, 2018 | 7.437 | 7.455 | 7.413 | 7.431 | 462,469 | -0.01(-0.08%) |