Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.323 | 6.406 | 6.264 | 6.364 | 9,143 | +0.04(+0.66%) |
Oct 30, 2018 | 6.239 | 6.364 | 6.048 | 6.323 | 7,528 | +0.00(+0.00%) |
Oct 29, 2018 | 6.539 | 6.539 | 6.306 | 6.323 | 9,704 | -0.21(-3.19%) |
Oct 26, 2018 | 6.506 | 6.572 | 6.498 | 6.531 | 13,205 | -0.02(-0.25%) |
Oct 25, 2018 | 6.672 | 6.697 | 6.547 | 6.547 | 6,386 | -0.15(-2.24%) |
Oct 24, 2018 | 6.764 | 6.764 | 6.597 | 6.697 | 1,210 | +0.00(+0.00%) |
Oct 23, 2018 | 6.672 | 6.739 | 6.572 | 6.697 | 11,362 | +0.02(+0.25%) |
Oct 22, 2018 | 6.639 | 6.789 | 6.614 | 6.681 | 5,170 | -0.15(-2.20%) |
Oct 19, 2018 | 6.672 | 6.831 | 6.672 | 6.831 | 10,203 | +0.14(+2.12%) |
Oct 18, 2018 | 6.831 | 6.872 | 6.689 | 6.689 | 870 | -0.21(-3.02%) |
Oct 17, 2018 | 6.584 | 6.897 | 6.584 | 6.897 | 16,721 | +0.19(+2.86%) |
Oct 16, 2018 | 6.564 | 6.706 | 6.564 | 6.706 | 41,493 | +0.14(+2.16%) |
Oct 15, 2018 | 6.539 | 6.756 | 6.539 | 6.564 | 26,662 | -0.05(-0.76%) |
Oct 12, 2018 | 6.539 | 6.647 | 6.539 | 6.614 | 12,484 | +0.04(+0.63%) |
Oct 11, 2018 | 6.706 | 7.164 | 6.381 | 6.572 | 77,565 | -0.34(-4.94%) |
Oct 10, 2018 | 7.056 | 7.114 | 6.881 | 6.914 | 26,441 | -0.17(-2.35%) |
Oct 09, 2018 | 7.164 | 7.322 | 7.081 | 7.081 | 7,287 | -0.05(-0.70%) |
Oct 08, 2018 | 7.297 | 7.297 | 7.072 | 7.131 | 5,782 | -0.07(-0.93%) |
Oct 05, 2018 | 7.414 | 7.414 | 7.172 | 7.197 | 9,843 | -0.27(-3.68%) |
Oct 04, 2018 | 7.214 | 7.486 | 7.214 | 7.472 | 6,251 | +0.19(+2.68%) |
Oct 03, 2018 | 7.269 | 7.277 | 7.247 | 7.277 | 1,088 | +0.03(+0.42%) |
Oct 02, 2018 | 7.222 | 7.331 | 7.222 | 7.247 | 6,631 | -0.03(-0.46%) |
Oct 01, 2018 | 7.331 | 7.405 | 7.247 | 7.281 | 17,154 | -0.02(-0.34%) |
Sep 28, 2018 | 7.339 | 7.397 | 7.289 | 7.306 | 3,481 | -0.11(-1.46%) |
Sep 27, 2018 | 7.400 | 7.438 | 7.347 | 7.414 | 6,319 | +0.02(+0.34%) |
Sep 26, 2018 | 7.314 | 7.482 | 7.314 | 7.389 | 7,546 | -0.01(-0.11%) |
Sep 25, 2018 | 7.347 | 7.397 | 7.331 | 7.397 | 8,947 | +0.06(+0.79%) |
Sep 24, 2018 | 7.281 | 7.495 | 7.281 | 7.339 | 42,166 | +0.01(+0.11%) |
Sep 21, 2018 | 7.565 | 7.565 | 7.285 | 7.331 | 42,616 | -0.17(-2.33%) |
Sep 20, 2018 | 7.505 | 7.630 | 7.422 | 7.505 | 2,709 | +0.00(+0.00%) |
Sep 19, 2018 | 7.497 | 7.564 | 7.497 | 7.505 | 4,813 | -0.03(-0.44%) |
Sep 18, 2018 | 7.464 | 7.539 | 7.464 | 7.539 | 5,366 | +0.04(+0.56%) |
Sep 17, 2018 | 7.497 | 7.539 | 7.231 | 7.497 | 15,922 | +0.05(+0.67%) |
Sep 14, 2018 | 7.339 | 7.497 | 7.339 | 7.447 | 9,723 | +0.03(+0.45%) |
Sep 13, 2018 | 7.414 | 7.489 | 7.247 | 7.414 | 12,627 | +0.04(+0.56%) |
Sep 12, 2018 | 7.372 | 7.406 | 7.206 | 7.372 | 20,451 | +0.03(+0.45%) |
Sep 11, 2018 | 7.580 | 7.580 | 7.339 | 7.339 | 11,890 | -0.16(-2.11%) |
Sep 10, 2018 | 7.430 | 7.605 | 7.430 | 7.497 | 10,831 | -0.08(-1.10%) |
Sep 07, 2018 | 7.539 | 7.580 | 7.497 | 7.580 | 3,241 | +0.07(+1.00%) |
Sep 06, 2018 | 7.514 | 7.580 | 7.497 | 7.505 | 4,542 | -0.05(-0.66%) |
Sep 05, 2018 | 7.497 | 7.555 | 7.438 | 7.555 | 5,254 | -0.05(-0.66%) |
Sep 04, 2018 | 7.480 | 7.622 | 7.414 | 7.605 | 29,201 | +0.08(+1.11%) |
Aug 31, 2018 | 7.522 | 7.522 | 7.522 | 0 | -0.09(-1.20%) | |
Aug 30, 2018 | 7.555 | 7.622 | 7.539 | 7.614 | 13,394 | +0.07(+0.88%) |
Aug 29, 2018 | 7.580 | 7.589 | 7.547 | 7.547 | 5,769 | -0.02(-0.22%) |
Aug 28, 2018 | 7.597 | 7.614 | 7.564 | 7.564 | 3,055 | -0.06(-0.77%) |
Aug 27, 2018 | 7.572 | 7.655 | 7.555 | 7.622 | 9,609 | +0.05(+0.66%) |
Aug 24, 2018 | 7.543 | 7.581 | 7.530 | 7.572 | 8,763 | +0.04(+0.55%) |
Aug 23, 2018 | 7.530 | 7.539 | 7.530 | 7.530 | 2,152 | +0.03(+0.44%) |
Aug 22, 2018 | 7.555 | 7.597 | 7.430 | 7.497 | 6,002 | -0.05(-0.66%) |
Aug 21, 2018 | 7.605 | 7.605 | 7.539 | 7.547 | 5,165 | -0.03(-0.44%) |
Aug 20, 2018 | 7.497 | 7.580 | 7.464 | 7.580 | 36,522 | +0.16(+2.13%) |
Aug 17, 2018 | 7.597 | 7.597 | 7.422 | 7.422 | 32,172 | -0.18(-2.41%) |
Aug 16, 2018 | 7.664 | 7.714 | 7.514 | 7.605 | 15,377 | -0.08(-1.08%) |
Aug 15, 2018 | 7.705 | 7.780 | 7.622 | 7.689 | 14,848 | +0.02(+0.33%) |
Aug 14, 2018 | 7.705 | 7.730 | 7.647 | 7.664 | 4,727 | -0.04(-0.54%) |
Aug 13, 2018 | 7.914 | 7.914 | 7.705 | 7.705 | 6,651 | -0.21(-2.63%) |
Aug 10, 2018 | 7.889 | 7.914 | 7.814 | 7.914 | 7,923 | +0.04(+0.53%) |
Aug 09, 2018 | 7.772 | 7.884 | 7.772 | 7.872 | 19,723 | +0.12(+1.61%) |
Aug 08, 2018 | 7.747 | 7.747 | 7.647 | 7.747 | 8,662 | +0.08(+1.09%) |
Aug 07, 2018 | 7.664 | 7.664 | 7.579 | 7.664 | 33,423 | +0.00(+0.00%) |
Aug 06, 2018 | 7.697 | 7.789 | 7.655 | 7.664 | 22,057 | +0.01(+0.11%) |
Aug 03, 2018 | 7.564 | 7.713 | 7.531 | 7.655 | 15,103 | +0.02(+0.33%) |
Aug 02, 2018 | 7.705 | 7.738 | 7.614 | 7.631 | 33,149 | -0.13(-1.71%) |