Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.467 | 7.519 | 7.460 | 7.497 | 8,878 | +0.03(+0.39%) |
Sep 27, 2018 | 7.459 | 7.504 | 7.459 | 7.467 | 29,094 | +0.01(+0.10%) |
Sep 26, 2018 | 7.526 | 7.541 | 7.460 | 7.460 | 15,891 | -0.10(-1.36%) |
Sep 25, 2018 | 7.563 | 7.588 | 7.556 | 7.563 | 19,316 | +0.00(+0.00%) |
Sep 24, 2018 | 7.541 | 7.597 | 7.541 | 7.563 | 44,586 | -0.02(-0.29%) |
Sep 21, 2018 | 7.563 | 7.606 | 7.563 | 7.585 | 59,510 | +0.09(+1.27%) |
Sep 20, 2018 | 7.504 | 7.541 | 7.461 | 7.490 | 46,608 | +0.03(+0.34%) |
Sep 19, 2018 | 7.418 | 7.474 | 7.418 | 7.464 | 31,020 | +0.08(+1.04%) |
Sep 18, 2018 | 7.368 | 7.407 | 7.368 | 7.388 | 22,461 | +0.13(+1.86%) |
Sep 17, 2018 | 7.293 | 7.293 | 7.249 | 7.253 | 17,194 | -0.04(-0.55%) |
Sep 14, 2018 | 7.322 | 7.322 | 7.271 | 7.293 | 61,567 | +0.01(+0.20%) |
Sep 13, 2018 | 7.278 | 7.315 | 7.264 | 7.278 | 74,039 | +0.10(+1.37%) |
Sep 12, 2018 | 7.154 | 7.198 | 7.154 | 7.180 | 57,409 | +0.04(+0.61%) |
Sep 11, 2018 | 7.103 | 7.140 | 7.103 | 7.136 | 35,002 | -0.02(-0.25%) |
Sep 10, 2018 | 7.162 | 7.189 | 7.154 | 7.154 | 45,444 | +0.01(+0.10%) |
Sep 07, 2018 | 7.118 | 7.162 | 7.111 | 7.147 | 119,157 | -0.04(-0.61%) |
Sep 06, 2018 | 7.213 | 7.271 | 7.176 | 7.191 | 48,921 | +0.01(+0.10%) |
Sep 05, 2018 | 7.227 | 7.227 | 7.169 | 7.183 | 35,798 | -0.06(-0.81%) |
Sep 04, 2018 | 7.307 | 7.307 | 7.235 | 7.242 | 37,151 | -0.18(-2.46%) |
Aug 31, 2018 | 7.424 | 7.424 | 7.424 | 0 | -0.09(-1.16%) | |
Aug 30, 2018 | 7.555 | 7.555 | 7.417 | 7.512 | 51,561 | -0.04(-0.53%) |
Aug 29, 2018 | 7.548 | 7.570 | 7.541 | 7.552 | 91,737 | +0.04(+0.58%) |
Aug 28, 2018 | 7.482 | 7.526 | 7.482 | 7.508 | 80,297 | +0.07(+0.93%) |
Aug 27, 2018 | 7.410 | 7.446 | 7.410 | 7.439 | 44,207 | +0.07(+0.89%) |
Aug 24, 2018 | 7.380 | 7.410 | 7.373 | 7.373 | 23,996 | +0.05(+0.70%) |
Aug 23, 2018 | 7.358 | 7.384 | 7.322 | 7.322 | 31,674 | -0.09(-1.28%) |
Aug 22, 2018 | 7.373 | 7.424 | 7.373 | 7.417 | 89,561 | +0.12(+1.60%) |
Aug 21, 2018 | 7.307 | 7.372 | 7.300 | 7.300 | 22,033 | +0.02(+0.30%) |
Aug 20, 2018 | 7.205 | 7.278 | 7.205 | 7.278 | 93,488 | +0.11(+1.53%) |
Aug 17, 2018 | 7.140 | 7.169 | 7.129 | 7.169 | 20,705 | +0.12(+1.76%) |
Aug 16, 2018 | 7.023 | 7.096 | 7.023 | 7.045 | 176,825 | +0.05(+0.73%) |
Aug 15, 2018 | 7.111 | 7.111 | 6.979 | 6.994 | 183,428 | -0.14(-1.99%) |
Aug 14, 2018 | 7.147 | 7.159 | 7.132 | 7.136 | 55,281 | -0.00(-0.05%) |
Aug 13, 2018 | 7.198 | 7.205 | 7.140 | 7.140 | 107,017 | -0.15(-2.10%) |
Aug 10, 2018 | 7.293 | 7.322 | 7.256 | 7.293 | 31,811 | -0.14(-1.86%) |
Aug 09, 2018 | 7.417 | 7.446 | 7.410 | 7.431 | 52,508 | +0.04(+0.49%) |
Aug 08, 2018 | 7.366 | 7.402 | 7.366 | 7.395 | 37,926 | +0.10(+1.40%) |
Aug 07, 2018 | 7.264 | 7.307 | 7.264 | 7.293 | 40,312 | +0.12(+1.73%) |
Aug 06, 2018 | 7.205 | 7.213 | 7.169 | 7.169 | 28,617 | -0.09(-1.31%) |
Aug 03, 2018 | 7.271 | 7.286 | 7.227 | 7.264 | 48,540 | -0.04(-0.60%) |
Aug 02, 2018 | 7.264 | 7.337 | 7.264 | 7.307 | 12,682 | -0.04(-0.60%) |
Aug 01, 2018 | 7.337 | 7.365 | 7.329 | 7.351 | 13,440 | -0.03(-0.40%) |
Jul 31, 2018 | 7.337 | 7.395 | 7.337 | 7.380 | 54,425 | +0.11(+1.45%) |
Jul 30, 2018 | 7.322 | 7.322 | 7.271 | 7.275 | 174,470 | -0.02(-0.25%) |
Jul 27, 2018 | 7.329 | 7.351 | 7.293 | 7.293 | 41,655 | -0.01(-0.10%) |
Jul 26, 2018 | 7.293 | 7.333 | 7.282 | 7.300 | 67,337 | +0.02(+0.30%) |
Jul 25, 2018 | 7.235 | 7.278 | 7.220 | 7.278 | 84,907 | +0.05(+0.71%) |
Jul 24, 2018 | 7.264 | 7.264 | 7.205 | 7.227 | 83,451 | +0.07(+0.92%) |
Jul 23, 2018 | 7.191 | 7.191 | 7.162 | 7.162 | 25,738 | -0.07(-0.91%) |
Jul 20, 2018 | 7.256 | 7.259 | 7.227 | 7.227 | 38,880 | -0.04(-0.50%) |
Jul 19, 2018 | 7.256 | 7.291 | 7.256 | 7.264 | 40,207 | +0.06(+0.81%) |
Jul 18, 2018 | 7.154 | 7.220 | 7.140 | 7.205 | 55,713 | +0.05(+0.71%) |
Jul 17, 2018 | 7.147 | 7.176 | 7.146 | 7.154 | 44,635 | +0.02(+0.31%) |
Jul 16, 2018 | 7.205 | 7.205 | 7.132 | 7.132 | 161,925 | -0.07(-0.99%) |
Jul 13, 2018 | 7.249 | 7.256 | 7.204 | 7.204 | 38,532 | -0.02(-0.27%) |
Jul 12, 2018 | 7.202 | 7.227 | 7.188 | 7.224 | 47,683 | +0.03(+0.46%) |
Jul 11, 2018 | 7.322 | 7.322 | 7.176 | 7.191 | 108,329 | -0.18(-2.38%) |
Jul 10, 2018 | 7.400 | 7.400 | 7.351 | 7.366 | 51,265 | -0.02(-0.30%) |
Jul 09, 2018 | 7.402 | 7.417 | 7.380 | 7.388 | 39,357 | +0.05(+0.70%) |
Jul 06, 2018 | 7.300 | 7.348 | 7.286 | 7.337 | 139,443 | +0.03(+0.45%) |
Jul 05, 2018 | 7.315 | 7.322 | 7.286 | 7.304 | 65,861 | -0.04(-0.55%) |
Jul 03, 2018 | 7.344 | 7.344 | 7.344 | 0 | +0.01(+0.15%) |