Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.222 | 7.302 | 7.163 | 7.256 | 351,316 | +0.08(+1.11%) |
Nov 29, 2018 | 7.096 | 7.222 | 7.063 | 7.176 | 375,781 | +0.08(+1.12%) |
Nov 28, 2018 | 7.070 | 7.176 | 7.024 | 7.096 | 529,142 | +0.01(+0.19%) |
Nov 27, 2018 | 7.130 | 7.183 | 7.057 | 7.083 | 360,380 | -0.07(-0.93%) |
Nov 26, 2018 | 7.222 | 7.345 | 7.133 | 7.150 | 399,820 | -0.07(-1.01%) |
Nov 23, 2018 | 7.276 | 7.305 | 7.222 | 7.222 | 276,831 | -0.05(-0.64%) |
Nov 21, 2018 | 7.269 | 7.269 | 7.269 | 0 | +0.08(+1.11%) | |
Nov 20, 2018 | 7.256 | 7.292 | 7.183 | 7.189 | 273,720 | -0.09(-1.19%) |
Nov 19, 2018 | 7.322 | 7.375 | 7.242 | 7.276 | 228,803 | -0.06(-0.81%) |
Nov 16, 2018 | 7.276 | 7.342 | 7.229 | 7.335 | 266,879 | +0.05(+0.64%) |
Nov 15, 2018 | 7.348 | 7.402 | 7.216 | 7.289 | 221,074 | -0.07(-0.99%) |
Nov 14, 2018 | 7.488 | 7.494 | 7.348 | 7.362 | 187,117 | -0.09(-1.16%) |
Nov 13, 2018 | 7.428 | 7.488 | 7.332 | 7.448 | 282,385 | +0.05(+0.63%) |
Nov 12, 2018 | 7.408 | 7.500 | 7.362 | 7.402 | 194,202 | -0.01(-0.18%) |
Nov 09, 2018 | 7.594 | 7.594 | 7.402 | 7.415 | 238,533 | -0.19(-2.44%) |
Nov 08, 2018 | 7.528 | 7.601 | 7.494 | 7.601 | 652,802 | +0.08(+1.06%) |
Nov 07, 2018 | 7.295 | 7.551 | 7.269 | 7.521 | 601,599 | +0.25(+3.37%) |
Nov 06, 2018 | 7.130 | 7.289 | 7.113 | 7.276 | 396,433 | +0.15(+2.14%) |
Nov 05, 2018 | 7.057 | 7.242 | 7.057 | 7.123 | 635,741 | +0.05(+0.75%) |
Nov 02, 2018 | 7.236 | 7.295 | 7.037 | 7.070 | 404,692 | -0.17(-2.29%) |
Nov 01, 2018 | 7.222 | 7.322 | 7.057 | 7.236 | 776,766 | -0.07(-1.00%) |
Oct 31, 2018 | 7.567 | 7.567 | 7.302 | 7.309 | 348,065 | -0.23(-2.99%) |
Oct 30, 2018 | 7.561 | 7.614 | 7.521 | 7.534 | 357,888 | -0.02(-0.26%) |
Oct 29, 2018 | 7.534 | 7.654 | 7.494 | 7.554 | 274,949 | +0.07(+0.89%) |
Oct 26, 2018 | 7.620 | 7.644 | 7.415 | 7.488 | 308,042 | -0.16(-2.08%) |
Oct 25, 2018 | 7.581 | 7.707 | 7.516 | 7.647 | 468,034 | +0.09(+1.23%) |
Oct 24, 2018 | 7.647 | 7.707 | 7.547 | 7.554 | 556,128 | -0.08(-1.04%) |
Oct 23, 2018 | 7.607 | 7.687 | 7.554 | 7.634 | 266,746 | -0.01(-0.17%) |
Oct 22, 2018 | 7.780 | 7.859 | 7.640 | 7.647 | 209,723 | -0.10(-1.28%) |
Oct 19, 2018 | 7.740 | 7.839 | 7.717 | 7.746 | 282,259 | +0.01(+0.09%) |
Oct 18, 2018 | 7.793 | 7.872 | 7.720 | 7.740 | 496,652 | -0.06(-0.77%) |
Oct 17, 2018 | 7.853 | 7.859 | 7.727 | 7.799 | 198,360 | -0.06(-0.76%) |
Oct 16, 2018 | 7.720 | 7.879 | 7.654 | 7.859 | 344,975 | +0.18(+2.33%) |
Oct 15, 2018 | 7.574 | 7.710 | 7.567 | 7.680 | 453,306 | +0.11(+1.49%) |
Oct 12, 2018 | 7.693 | 7.786 | 7.547 | 7.567 | 565,573 | -0.12(-1.55%) |
Oct 11, 2018 | 8.032 | 8.058 | 7.673 | 7.687 | 473,213 | -0.35(-4.37%) |
Oct 10, 2018 | 8.178 | 8.270 | 8.018 | 8.038 | 538,121 | -0.18(-2.22%) |
Oct 09, 2018 | 8.266 | 8.266 | 8.103 | 8.221 | 459,557 | +0.05(+0.64%) |
Oct 08, 2018 | 8.038 | 8.188 | 8.032 | 8.169 | 278,843 | +0.14(+1.78%) |
Oct 05, 2018 | 7.960 | 8.038 | 7.960 | 8.025 | 246,128 | +0.05(+0.65%) |
Oct 04, 2018 | 8.012 | 8.058 | 7.954 | 7.973 | 349,110 | -0.06(-0.73%) |
Oct 03, 2018 | 8.045 | 8.090 | 8.007 | 8.032 | 301,918 | -0.01(-0.16%) |
Oct 02, 2018 | 8.084 | 8.129 | 8.022 | 8.045 | 534,364 | -0.03(-0.40%) |
Oct 01, 2018 | 8.234 | 8.247 | 8.058 | 8.077 | 194,224 | -0.14(-1.66%) |
Sep 28, 2018 | 8.084 | 8.214 | 8.077 | 8.214 | 252,273 | +0.14(+1.69%) |
Sep 27, 2018 | 8.019 | 8.103 | 8.019 | 8.077 | 275,628 | +0.07(+0.89%) |
Sep 26, 2018 | 8.064 | 8.123 | 8.006 | 8.006 | 361,805 | -0.06(-0.73%) |
Sep 25, 2018 | 8.019 | 8.103 | 8.006 | 8.064 | 424,749 | +0.05(+0.57%) |
Sep 24, 2018 | 8.084 | 8.084 | 7.934 | 8.019 | 456,755 | -0.07(-0.88%) |
Sep 21, 2018 | 7.967 | 8.110 | 7.928 | 8.090 | 1,029,221 | +0.10(+1.30%) |
Sep 20, 2018 | 7.882 | 7.993 | 7.811 | 7.986 | 250,018 | +0.12(+1.49%) |
Sep 19, 2018 | 7.993 | 8.006 | 7.850 | 7.869 | 503,260 | -0.12(-1.47%) |
Sep 18, 2018 | 8.103 | 8.123 | 7.986 | 7.986 | 235,004 | -0.13(-1.60%) |
Sep 17, 2018 | 8.136 | 8.162 | 8.045 | 8.116 | 359,239 | -0.02(-0.24%) |
Sep 14, 2018 | 8.221 | 8.234 | 8.110 | 8.136 | 269,020 | -0.09(-1.11%) |
Sep 13, 2018 | 8.182 | 8.292 | 8.165 | 8.227 | 340,823 | +0.04(+0.48%) |
Sep 12, 2018 | 8.201 | 8.247 | 8.182 | 8.188 | 436,544 | -0.01(-0.08%) |
Sep 11, 2018 | 8.182 | 8.240 | 8.136 | 8.195 | 336,633 | +0.01(+0.08%) |
Sep 10, 2018 | 8.208 | 8.266 | 8.156 | 8.188 | 401,433 | +0.00(+0.00%) |
Sep 07, 2018 | 8.266 | 8.273 | 8.175 | 8.188 | 313,729 | -0.10(-1.18%) |
Sep 06, 2018 | 8.344 | 8.370 | 8.286 | 8.286 | 261,313 | -0.05(-0.55%) |
Sep 05, 2018 | 8.292 | 8.357 | 8.234 | 8.331 | 362,933 | +0.04(+0.47%) |