Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.083 | 8.148 | 8.036 | 8.054 | 49,345 | -0.05(-0.58%) |
Sep 27, 2018 | 7.965 | 8.125 | 7.959 | 8.101 | 46,603 | +0.11(+1.33%) |
Sep 26, 2018 | 8.065 | 8.095 | 7.965 | 7.994 | 46,723 | -0.05(-0.66%) |
Sep 25, 2018 | 8.048 | 8.054 | 7.977 | 8.048 | 24,858 | +0.03(+0.37%) |
Sep 24, 2018 | 8.107 | 8.107 | 7.965 | 8.018 | 26,974 | -0.09(-1.09%) |
Sep 21, 2018 | 8.000 | 8.113 | 7.994 | 8.107 | 186,906 | +0.09(+1.18%) |
Sep 20, 2018 | 7.983 | 8.034 | 7.947 | 8.012 | 43,331 | +0.05(+0.59%) |
Sep 19, 2018 | 8.054 | 8.059 | 7.965 | 7.965 | 78,507 | -0.09(-1.17%) |
Sep 18, 2018 | 8.136 | 8.136 | 8.036 | 8.059 | 69,883 | -0.07(-0.87%) |
Sep 17, 2018 | 8.148 | 8.160 | 8.113 | 8.131 | 58,687 | -0.01(-0.07%) |
Sep 14, 2018 | 8.166 | 8.172 | 8.071 | 8.136 | 47,656 | -0.01(-0.15%) |
Sep 13, 2018 | 8.136 | 8.172 | 8.098 | 8.148 | 56,888 | +0.02(+0.22%) |
Sep 12, 2018 | 8.107 | 8.136 | 8.027 | 8.131 | 64,531 | +0.01(+0.15%) |
Sep 11, 2018 | 8.125 | 8.136 | 8.048 | 8.119 | 29,822 | +0.00(+0.00%) |
Sep 10, 2018 | 8.160 | 8.160 | 8.089 | 8.119 | 33,563 | -0.01(-0.07%) |
Sep 07, 2018 | 8.160 | 8.160 | 8.089 | 8.125 | 30,925 | -0.05(-0.58%) |
Sep 06, 2018 | 8.107 | 8.190 | 8.083 | 8.172 | 42,464 | +0.07(+0.88%) |
Sep 05, 2018 | 8.024 | 8.120 | 8.024 | 8.101 | 49,793 | +0.08(+1.03%) |
Sep 04, 2018 | 8.071 | 8.113 | 7.994 | 8.018 | 29,737 | -0.05(-0.66%) |
Aug 31, 2018 | 8.071 | 8.071 | 8.071 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.101 | 8.154 | 8.068 | 8.142 | 44,565 | +0.07(+0.81%) |
Aug 29, 2018 | 8.024 | 8.095 | 8.012 | 8.077 | 32,367 | +0.07(+0.89%) |
Aug 28, 2018 | 8.000 | 8.018 | 7.923 | 8.006 | 106,565 | +0.02(+0.30%) |
Aug 27, 2018 | 8.030 | 8.071 | 7.971 | 7.983 | 84,141 | -0.04(-0.52%) |
Aug 24, 2018 | 8.077 | 8.089 | 8.006 | 8.024 | 43,938 | -0.08(-0.95%) |
Aug 23, 2018 | 8.142 | 8.142 | 8.095 | 8.101 | 46,476 | -0.04(-0.44%) |
Aug 22, 2018 | 8.136 | 8.184 | 8.113 | 8.136 | 108,098 | +0.00(+0.00%) |
Aug 21, 2018 | 8.083 | 8.165 | 8.076 | 8.136 | 82,010 | +0.08(+1.03%) |
Aug 20, 2018 | 7.983 | 8.065 | 7.983 | 8.054 | 88,704 | +0.07(+0.81%) |
Aug 17, 2018 | 7.977 | 8.036 | 7.947 | 7.988 | 46,642 | -0.01(-0.07%) |
Aug 16, 2018 | 7.929 | 8.006 | 7.900 | 7.994 | 59,654 | +0.08(+1.05%) |
Aug 15, 2018 | 7.935 | 8.000 | 7.912 | 7.912 | 55,779 | -0.04(-0.45%) |
Aug 14, 2018 | 7.888 | 8.000 | 7.835 | 7.947 | 111,564 | +0.08(+0.98%) |
Aug 13, 2018 | 7.859 | 7.888 | 7.837 | 7.870 | 82,239 | +0.01(+0.15%) |
Aug 10, 2018 | 7.835 | 7.882 | 7.812 | 7.859 | 83,291 | +0.02(+0.22%) |
Aug 09, 2018 | 7.835 | 7.859 | 7.801 | 7.841 | 58,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.754 | 7.853 | 7.743 | 7.830 | 48,839 | +0.06(+0.74%) |
Aug 07, 2018 | 7.812 | 7.812 | 7.731 | 7.772 | 124,939 | -0.02(-0.30%) |
Aug 06, 2018 | 7.812 | 7.830 | 7.783 | 7.795 | 76,077 | -0.02(-0.30%) |
Aug 03, 2018 | 7.812 | 7.830 | 7.789 | 7.818 | 117,680 | +0.02(+0.22%) |
Aug 02, 2018 | 7.702 | 7.824 | 7.702 | 7.801 | 143,365 | +0.07(+0.90%) |
Aug 01, 2018 | 7.754 | 7.766 | 7.668 | 7.731 | 57,711 | -0.01(-0.07%) |
Jul 31, 2018 | 7.702 | 7.766 | 7.685 | 7.737 | 89,281 | +0.03(+0.45%) |
Jul 30, 2018 | 7.679 | 7.754 | 7.679 | 7.702 | 105,981 | +0.03(+0.38%) |
Jul 27, 2018 | 7.679 | 7.720 | 7.650 | 7.673 | 96,425 | -0.04(-0.53%) |
Jul 26, 2018 | 7.673 | 7.725 | 7.673 | 7.714 | 38,653 | +0.03(+0.45%) |
Jul 25, 2018 | 7.720 | 7.725 | 7.650 | 7.679 | 32,295 | -0.03(-0.45%) |
Jul 24, 2018 | 7.725 | 7.725 | 7.702 | 7.714 | 38,900 | -0.01(-0.08%) |
Jul 23, 2018 | 7.685 | 7.749 | 7.685 | 7.720 | 37,299 | +0.01(+0.15%) |
Jul 20, 2018 | 7.708 | 7.749 | 7.668 | 7.708 | 32,623 | -0.02(-0.22%) |
Jul 19, 2018 | 7.668 | 7.743 | 7.668 | 7.725 | 94,427 | +0.06(+0.75%) |
Jul 18, 2018 | 7.662 | 7.685 | 7.639 | 7.668 | 94,138 | -0.01(-0.08%) |
Jul 17, 2018 | 7.702 | 7.731 | 7.668 | 7.673 | 192,779 | -0.06(-0.75%) |
Jul 16, 2018 | 7.662 | 7.841 | 7.650 | 7.731 | 220,709 | +0.09(+1.21%) |
Jul 13, 2018 | 7.587 | 7.644 | 7.587 | 7.639 | 156,274 | +0.06(+0.76%) |
Jul 12, 2018 | 7.633 | 7.639 | 7.575 | 7.581 | 41,485 | -0.05(-0.61%) |
Jul 11, 2018 | 7.587 | 7.656 | 7.587 | 7.627 | 24,227 | +0.03(+0.38%) |
Jul 10, 2018 | 7.639 | 7.663 | 7.598 | 7.598 | 32,665 | -0.03(-0.38%) |
Jul 09, 2018 | 7.662 | 7.691 | 7.627 | 7.627 | 28,953 | -0.02(-0.23%) |
Jul 06, 2018 | 7.639 | 7.668 | 7.633 | 7.644 | 43,628 | +0.02(+0.23%) |
Jul 05, 2018 | 7.673 | 7.673 | 7.616 | 7.627 | 51,207 | -0.01(-0.08%) |
Jul 03, 2018 | 7.633 | 7.633 | 7.633 | 0 | +0.06(+0.84%) |