Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.888 | 6.927 | 6.780 | 6.875 | 44,951 | +0.00(+0.00%) |
Nov 29, 2018 | 6.901 | 6.940 | 6.875 | 6.875 | 37,775 | -0.05(-0.69%) |
Nov 28, 2018 | 6.789 | 6.957 | 6.737 | 6.922 | 190,001 | +0.16(+2.30%) |
Nov 27, 2018 | 6.746 | 6.767 | 6.737 | 6.767 | 12,665 | -0.02(-0.25%) |
Nov 26, 2018 | 6.780 | 6.852 | 6.780 | 6.784 | 43,554 | +0.07(+1.09%) |
Nov 23, 2018 | 6.715 | 6.733 | 6.702 | 6.711 | 24,329 | -0.08(-1.14%) |
Nov 21, 2018 | 6.789 | 6.789 | 6.789 | 0 | +0.04(+0.64%) | |
Nov 20, 2018 | 6.776 | 6.776 | 6.664 | 6.746 | 44,133 | -0.12(-1.70%) |
Nov 19, 2018 | 6.901 | 6.901 | 6.741 | 6.862 | 62,538 | -0.06(-0.87%) |
Nov 16, 2018 | 6.944 | 6.944 | 6.875 | 6.922 | 37,536 | -0.06(-0.80%) |
Nov 15, 2018 | 6.853 | 7.002 | 6.853 | 6.979 | 15,774 | -0.02(-0.25%) |
Nov 14, 2018 | 7.056 | 7.075 | 6.994 | 6.996 | 54,898 | +0.03(+0.43%) |
Nov 13, 2018 | 6.966 | 6.997 | 6.955 | 6.966 | 29,767 | +0.03(+0.44%) |
Nov 12, 2018 | 7.030 | 7.030 | 6.897 | 6.935 | 34,387 | -0.17(-2.37%) |
Nov 09, 2018 | 7.104 | 7.130 | 7.104 | 7.104 | 3,939 | -0.02(-0.30%) |
Nov 08, 2018 | 7.130 | 7.147 | 7.104 | 7.125 | 51,142 | -0.02(-0.24%) |
Nov 07, 2018 | 7.190 | 7.190 | 7.143 | 7.143 | 138,343 | +0.06(+0.85%) |
Nov 06, 2018 | 7.086 | 7.130 | 7.082 | 7.082 | 123,753 | -0.05(-0.67%) |
Nov 05, 2018 | 7.112 | 7.130 | 7.112 | 7.130 | 17,389 | +0.06(+0.85%) |
Nov 02, 2018 | 7.134 | 7.255 | 7.069 | 7.069 | 36,841 | +0.03(+0.40%) |
Nov 01, 2018 | 7.035 | 7.074 | 7.000 | 7.041 | 25,430 | +0.09(+1.27%) |
Oct 31, 2018 | 6.953 | 6.957 | 6.953 | 6.953 | 27,054 | +0.10(+1.51%) |
Oct 30, 2018 | 6.862 | 6.873 | 6.821 | 6.849 | 20,647 | -0.03(-0.38%) |
Oct 29, 2018 | 6.888 | 6.925 | 6.819 | 6.875 | 70,583 | +0.11(+1.66%) |
Oct 26, 2018 | 6.797 | 6.797 | 6.711 | 6.763 | 77,854 | -0.06(-0.95%) |
Oct 25, 2018 | 6.759 | 6.858 | 6.759 | 6.828 | 42,576 | +0.10(+1.54%) |
Oct 24, 2018 | 6.910 | 6.914 | 6.720 | 6.724 | 84,235 | -0.23(-3.35%) |
Oct 23, 2018 | 6.914 | 6.999 | 6.910 | 6.957 | 33,067 | -0.14(-1.92%) |
Oct 22, 2018 | 7.125 | 7.125 | 7.069 | 7.093 | 72,636 | -0.07(-0.99%) |
Oct 19, 2018 | 7.130 | 7.177 | 7.130 | 7.164 | 24,792 | +0.06(+0.91%) |
Oct 18, 2018 | 7.082 | 7.155 | 7.082 | 7.099 | 105,758 | -0.07(-0.96%) |
Oct 17, 2018 | 7.246 | 7.265 | 7.151 | 7.168 | 59,217 | -0.09(-1.25%) |
Oct 16, 2018 | 7.138 | 7.272 | 7.099 | 7.259 | 44,888 | +0.18(+2.50%) |
Oct 15, 2018 | 7.173 | 7.238 | 7.069 | 7.082 | 429,775 | -0.09(-1.20%) |
Oct 12, 2018 | 7.263 | 7.263 | 7.168 | 7.168 | 176,793 | +0.04(+0.61%) |
Oct 11, 2018 | 7.190 | 7.193 | 7.118 | 7.125 | 99,979 | -0.13(-1.73%) |
Oct 10, 2018 | 7.363 | 7.363 | 7.205 | 7.250 | 48,612 | -0.17(-2.27%) |
Oct 09, 2018 | 7.402 | 7.419 | 7.367 | 7.419 | 24,683 | -0.03(-0.46%) |
Oct 08, 2018 | 7.548 | 7.548 | 7.363 | 7.453 | 77,302 | -0.19(-2.54%) |
Oct 05, 2018 | 7.704 | 7.704 | 7.613 | 7.648 | 48,427 | -0.12(-1.56%) |
Oct 04, 2018 | 7.773 | 7.796 | 7.758 | 7.768 | 17,637 | -0.06(-0.83%) |
Oct 03, 2018 | 7.868 | 7.868 | 7.833 | 7.833 | 20,193 | +0.00(+0.00%) |
Oct 02, 2018 | 7.872 | 7.872 | 7.820 | 7.833 | 11,597 | -0.10(-1.31%) |
Oct 01, 2018 | 7.963 | 7.963 | 7.902 | 7.937 | 118,963 | +0.08(+1.04%) |
Sep 28, 2018 | 7.855 | 7.881 | 7.846 | 7.855 | 34,061 | -0.16(-1.94%) |
Sep 27, 2018 | 8.007 | 8.010 | 8.007 | 8.010 | 1,251 | +0.01(+0.11%) |
Sep 26, 2018 | 7.972 | 8.019 | 7.972 | 8.001 | 7,796 | -0.02(-0.22%) |
Sep 25, 2018 | 8.040 | 8.044 | 8.019 | 8.019 | 15,823 | +0.00(+0.05%) |
Sep 24, 2018 | 8.045 | 8.066 | 8.014 | 8.014 | 31,669 | -0.05(-0.59%) |
Sep 21, 2018 | 8.040 | 8.096 | 8.040 | 8.062 | 9,036 | -0.01(-0.16%) |
Sep 20, 2018 | 8.053 | 8.092 | 8.053 | 8.075 | 22,322 | +0.10(+1.30%) |
Sep 19, 2018 | 7.950 | 7.997 | 7.950 | 7.971 | 13,383 | -0.03(-0.38%) |
Sep 18, 2018 | 8.062 | 8.062 | 7.998 | 8.001 | 31,449 | +0.01(+0.16%) |
Sep 17, 2018 | 8.006 | 8.023 | 7.988 | 7.988 | 14,073 | -0.03(-0.38%) |
Sep 14, 2018 | 7.984 | 8.045 | 7.984 | 8.019 | 41,244 | -0.00(-0.05%) |
Sep 13, 2018 | 8.066 | 8.088 | 8.023 | 8.023 | 34,109 | +0.04(+0.54%) |
Sep 12, 2018 | 8.019 | 8.032 | 7.967 | 7.980 | 53,737 | +0.02(+0.27%) |
Sep 11, 2018 | 7.886 | 7.965 | 7.886 | 7.958 | 13,666 | -0.00(-0.05%) |
Sep 10, 2018 | 7.915 | 7.993 | 7.915 | 7.963 | 7,553 | +0.04(+0.54%) |
Sep 07, 2018 | 7.958 | 7.958 | 7.872 | 7.919 | 53,988 | -0.09(-1.08%) |
Sep 06, 2018 | 8.019 | 8.035 | 7.984 | 8.006 | 12,417 | -0.04(-0.48%) |
Sep 05, 2018 | 8.096 | 8.128 | 8.045 | 8.045 | 20,198 | -0.07(-0.85%) |