Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.877 | 7.902 | 7.868 | 7.877 | 33,966 | -0.16(-1.94%) |
Sep 27, 2018 | 8.029 | 8.032 | 8.029 | 8.032 | 1,247 | +0.01(+0.11%) |
Sep 26, 2018 | 7.994 | 8.041 | 7.994 | 8.024 | 7,775 | -0.02(-0.22%) |
Sep 25, 2018 | 8.063 | 8.067 | 8.041 | 8.041 | 15,779 | +0.00(+0.05%) |
Sep 24, 2018 | 8.067 | 8.089 | 8.037 | 8.037 | 31,582 | -0.05(-0.59%) |
Sep 21, 2018 | 8.063 | 8.119 | 8.063 | 8.084 | 9,011 | -0.01(-0.16%) |
Sep 20, 2018 | 8.076 | 8.115 | 8.076 | 8.097 | 22,260 | +0.10(+1.30%) |
Sep 19, 2018 | 7.972 | 8.019 | 7.972 | 7.993 | 13,346 | -0.03(-0.38%) |
Sep 18, 2018 | 8.084 | 8.084 | 8.020 | 8.024 | 31,362 | +0.01(+0.16%) |
Sep 17, 2018 | 8.028 | 8.045 | 8.011 | 8.011 | 14,034 | -0.03(-0.38%) |
Sep 14, 2018 | 8.006 | 8.067 | 8.006 | 8.041 | 41,129 | -0.00(-0.05%) |
Sep 13, 2018 | 8.089 | 8.110 | 8.045 | 8.045 | 34,015 | +0.04(+0.54%) |
Sep 12, 2018 | 8.041 | 8.054 | 7.989 | 8.002 | 53,588 | +0.02(+0.27%) |
Sep 11, 2018 | 7.908 | 7.987 | 7.908 | 7.980 | 13,628 | -0.00(-0.05%) |
Sep 10, 2018 | 7.937 | 8.015 | 7.937 | 7.985 | 7,532 | +0.04(+0.54%) |
Sep 07, 2018 | 7.980 | 7.980 | 7.894 | 7.941 | 53,838 | -0.09(-1.08%) |
Sep 06, 2018 | 8.041 | 8.057 | 8.006 | 8.028 | 12,382 | -0.04(-0.48%) |
Sep 05, 2018 | 8.119 | 8.151 | 8.067 | 8.067 | 20,142 | -0.07(-0.85%) |
Sep 04, 2018 | 8.188 | 8.197 | 8.091 | 8.136 | 119,144 | -0.15(-1.78%) |
Aug 31, 2018 | 8.283 | 8.283 | 8.283 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.331 | 8.353 | 8.331 | 8.331 | 35,367 | -0.03(-0.41%) |
Aug 29, 2018 | 8.296 | 8.366 | 8.296 | 8.366 | 18,231 | +0.09(+1.05%) |
Aug 28, 2018 | 8.257 | 8.301 | 8.257 | 8.279 | 20,722 | +0.05(+0.58%) |
Aug 27, 2018 | 8.179 | 8.244 | 8.179 | 8.231 | 23,501 | +0.11(+1.39%) |
Aug 24, 2018 | 8.089 | 8.136 | 8.089 | 8.119 | 22,182 | +0.10(+1.30%) |
Aug 23, 2018 | 8.084 | 8.145 | 8.015 | 8.015 | 26,854 | -0.07(-0.86%) |
Aug 22, 2018 | 8.097 | 8.128 | 8.084 | 8.084 | 14,252 | +0.02(+0.21%) |
Aug 21, 2018 | 7.998 | 8.099 | 7.998 | 8.067 | 28,777 | +0.09(+1.08%) |
Aug 20, 2018 | 7.881 | 7.983 | 7.881 | 7.980 | 18,517 | +0.08(+0.99%) |
Aug 17, 2018 | 7.872 | 7.915 | 7.838 | 7.902 | 17,561 | +0.10(+1.33%) |
Aug 16, 2018 | 7.699 | 7.816 | 7.699 | 7.799 | 30,101 | +0.08(+1.01%) |
Aug 15, 2018 | 7.747 | 7.751 | 7.716 | 7.721 | 36,124 | -0.18(-2.30%) |
Aug 14, 2018 | 7.894 | 7.933 | 7.894 | 7.902 | 13,582 | +0.00(+0.00%) |
Aug 13, 2018 | 7.937 | 7.967 | 7.902 | 7.902 | 29,183 | +0.00(+0.05%) |
Aug 10, 2018 | 7.980 | 7.980 | 7.894 | 7.898 | 36,277 | -0.18(-2.25%) |
Aug 09, 2018 | 8.132 | 8.179 | 8.080 | 8.080 | 14,185 | -0.05(-0.59%) |
Aug 08, 2018 | 8.097 | 8.128 | 8.091 | 8.128 | 20,828 | -0.03(-0.42%) |
Aug 07, 2018 | 8.223 | 8.223 | 8.145 | 8.162 | 34,091 | +0.05(+0.64%) |
Aug 06, 2018 | 8.136 | 8.136 | 8.084 | 8.110 | 22,129 | +0.01(+0.16%) |
Aug 03, 2018 | 8.136 | 8.136 | 8.080 | 8.097 | 7,856 | -0.01(-0.16%) |
Aug 02, 2018 | 8.084 | 8.110 | 8.064 | 8.110 | 35,769 | -0.09(-1.11%) |
Aug 01, 2018 | 8.205 | 8.227 | 8.175 | 8.201 | 42,081 | -0.05(-0.58%) |
Jul 31, 2018 | 8.275 | 8.275 | 8.210 | 8.249 | 42,731 | -0.01(-0.16%) |
Jul 30, 2018 | 8.274 | 8.291 | 8.262 | 8.262 | 53,838 | -0.04(-0.47%) |
Jul 27, 2018 | 8.266 | 8.357 | 8.266 | 8.301 | 54,069 | +0.03(+0.31%) |
Jul 26, 2018 | 8.292 | 8.331 | 8.262 | 8.275 | 42,862 | +0.06(+0.68%) |
Jul 25, 2018 | 8.171 | 8.288 | 8.132 | 8.218 | 59,074 | +0.03(+0.37%) |
Jul 24, 2018 | 8.141 | 8.188 | 8.141 | 8.188 | 40,207 | +0.14(+1.72%) |
Jul 23, 2018 | 8.019 | 8.050 | 8.019 | 8.050 | 8,318 | +0.04(+0.49%) |
Jul 20, 2018 | 8.011 | 8.030 | 7.998 | 8.011 | 17,720 | -0.05(-0.59%) |
Jul 19, 2018 | 8.037 | 8.058 | 8.032 | 8.058 | 13,466 | -0.03(-0.43%) |
Jul 18, 2018 | 8.058 | 8.128 | 8.058 | 8.093 | 37,021 | +0.03(+0.38%) |
Jul 17, 2018 | 8.011 | 8.063 | 8.001 | 8.063 | 33,640 | +0.07(+0.84%) |
Jul 16, 2018 | 7.989 | 8.002 | 7.980 | 7.996 | 23,534 | +0.04(+0.46%) |
Jul 13, 2018 | 7.877 | 7.959 | 7.877 | 7.959 | 69,897 | +0.04(+0.49%) |
Jul 12, 2018 | 7.877 | 7.944 | 7.877 | 7.920 | 12,459 | +0.10(+1.22%) |
Jul 11, 2018 | 7.907 | 7.911 | 7.825 | 7.825 | 48,008 | -0.13(-1.63%) |
Jul 10, 2018 | 7.933 | 7.959 | 7.898 | 7.954 | 164,951 | +0.04(+0.55%) |
Jul 09, 2018 | 7.989 | 7.989 | 7.902 | 7.911 | 100,749 | -0.01(-0.16%) |
Jul 06, 2018 | 7.898 | 7.954 | 7.898 | 7.924 | 99,319 | -0.01(-0.16%) |
Jul 05, 2018 | 7.924 | 7.967 | 7.924 | 7.937 | 62,586 | +0.07(+0.88%) |
Jul 03, 2018 | 7.868 | 7.868 | 7.868 | 0 | +0.05(+0.61%) |