Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 7.494 | 7.494 | 7.456 | 7.475 | 302,193 | +0.00(+0.00%) |
Mar 27, 2018 | 7.506 | 7.506 | 7.469 | 7.475 | 290,943 | -0.03(-0.34%) |
Mar 26, 2018 | 7.475 | 7.500 | 7.462 | 7.500 | 332,171 | +0.04(+0.51%) |
Mar 23, 2018 | 7.494 | 7.506 | 7.456 | 7.462 | 274,109 | -0.04(-0.50%) |
Mar 22, 2018 | 7.500 | 7.500 | 7.488 | 7.500 | 182,131 | -0.01(-0.17%) |
Mar 21, 2018 | 7.513 | 7.525 | 7.500 | 7.513 | 244,875 | -0.01(-0.08%) |
Mar 20, 2018 | 7.506 | 7.525 | 7.506 | 7.519 | 155,716 | +0.01(+0.08%) |
Mar 19, 2018 | 7.551 | 7.557 | 7.506 | 7.513 | 319,325 | -0.06(-0.75%) |
Mar 16, 2018 | 7.557 | 7.570 | 7.539 | 7.570 | 205,912 | +0.03(+0.33%) |
Mar 15, 2018 | 7.570 | 7.582 | 7.532 | 7.544 | 248,816 | -0.04(-0.50%) |
Mar 14, 2018 | 7.563 | 7.595 | 7.556 | 7.582 | 239,902 | +0.04(+0.50%) |
Mar 13, 2018 | 7.582 | 7.601 | 7.538 | 7.544 | 315,630 | -0.03(-0.42%) |
Mar 12, 2018 | 7.576 | 7.595 | 7.551 | 7.576 | 317,117 | +0.00(+0.00%) |
Mar 09, 2018 | 7.538 | 7.582 | 7.538 | 7.576 | 316,408 | +0.05(+0.67%) |
Mar 08, 2018 | 7.532 | 7.557 | 7.519 | 7.525 | 247,518 | -0.01(-0.08%) |
Mar 07, 2018 | 7.557 | 7.519 | 7.532 | 280,075 | -0.03(-0.42%) | |
Mar 06, 2018 | 7.538 | 7.563 | 7.536 | 7.563 | 190,482 | +0.03(+0.42%) |
Mar 05, 2018 | 7.513 | 7.551 | 7.513 | 7.532 | 391,898 | +0.00(+0.00%) |
Mar 02, 2018 | 7.544 | 7.557 | 7.519 | 7.532 | 450,501 | -0.03(-0.42%) |
Mar 01, 2018 | 7.570 | 7.581 | 7.538 | 7.563 | 331,633 | +0.01(+0.17%) |
Feb 28, 2018 | 7.588 | 7.595 | 7.551 | 7.551 | 268,562 | -0.01(-0.17%) |
Feb 27, 2018 | 7.576 | 7.601 | 7.563 | 7.563 | 216,586 | -0.02(-0.25%) |
Feb 26, 2018 | 7.595 | 7.613 | 7.582 | 7.582 | 299,671 | -0.02(-0.25%) |
Feb 23, 2018 | 7.588 | 7.604 | 7.576 | 7.601 | 237,300 | +0.02(+0.25%) |
Feb 22, 2018 | 7.582 | 258,950 | -0.03(-0.33%) | |||
Feb 21, 2018 | 7.607 | 7.632 | 7.601 | 7.607 | 319,868 | +0.01(+0.08%) |
Feb 20, 2018 | 7.570 | 7.601 | 7.557 | 7.601 | 498,044 | +0.03(+0.41%) |
Feb 16, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 7.544 | 7.576 | 7.538 | 7.563 | 245,897 | +0.03(+0.33%) |
Feb 14, 2018 | 7.501 | 7.563 | 7.450 | 7.538 | 497,981 | +0.02(+0.25%) |
Feb 13, 2018 | 7.513 | 7.532 | 7.501 | 7.519 | 203,421 | -0.01(-0.08%) |
Feb 12, 2018 | 7.482 | 7.551 | 7.475 | 7.526 | 519,898 | +0.06(+0.84%) |
Feb 09, 2018 | 7.544 | 7.570 | 7.432 | 7.463 | 889,942 | -0.06(-0.83%) |
Feb 08, 2018 | 7.601 | 7.601 | 7.513 | 7.526 | 679,678 | -0.04(-0.50%) |
Feb 07, 2018 | 7.532 | 7.664 | 7.532 | 7.563 | 778,502 | +0.01(+0.17%) |
Feb 06, 2018 | 7.488 | 7.582 | 7.488 | 7.551 | 890,174 | +0.00(+0.00%) |
Feb 05, 2018 | 7.751 | 7.751 | 7.513 | 7.551 | 806,945 | -0.21(-2.67%) |
Feb 02, 2018 | 7.776 | 7.776 | 7.714 | 7.758 | 497,893 | -0.03(-0.40%) |
Feb 01, 2018 | 7.770 | 7.802 | 7.764 | 7.789 | 220,457 | +0.03(+0.40%) |
Jan 31, 2018 | 7.789 | 7.795 | 7.758 | 7.758 | 391,669 | +0.00(+0.00%) |
Jan 30, 2018 | 7.801 | 7.801 | 7.739 | 7.758 | 645,094 | -0.06(-0.80%) |
Jan 29, 2018 | 7.876 | 7.876 | 7.820 | 7.820 | 319,632 | -0.08(-1.03%) |
Jan 26, 2018 | 7.889 | 7.901 | 7.881 | 7.901 | 333,410 | +0.01(+0.16%) |
Jan 25, 2018 | 7.882 | 7.898 | 7.857 | 7.889 | 392,963 | +0.03(+0.40%) |
Jan 24, 2018 | 7.870 | 7.889 | 7.851 | 7.858 | 545,738 | -0.02(-0.32%) |
Jan 23, 2018 | 7.882 | 7.882 | 7.864 | 7.882 | 325,596 | +0.02(+0.32%) |
Jan 22, 2018 | 7.845 | 7.882 | 7.842 | 7.858 | 441,897 | +0.02(+0.24%) |
Jan 19, 2018 | 7.858 | 7.882 | 7.839 | 7.839 | 329,786 | -0.01(-0.08%) |
Jan 18, 2018 | 7.870 | 7.951 | 7.845 | 7.845 | 398,311 | -0.03(-0.40%) |
Jan 17, 2018 | 7.901 | 7.912 | 7.876 | 7.876 | 241,690 | -0.02(-0.24%) |
Jan 16, 2018 | 7.907 | 7.926 | 7.889 | 7.895 | 580,977 | +0.00(+0.00%) |
Jan 12, 2018 | 7.895 | 7.895 | 7.895 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 7.901 | 7.939 | 7.901 | 7.932 | 267,723 | +0.06(+0.71%) |
Jan 10, 2018 | 7.920 | 7.924 | 7.870 | 7.876 | 446,376 | -0.04(-0.55%) |
Jan 09, 2018 | 7.939 | 7.964 | 7.920 | 7.920 | 361,256 | -0.03(-0.39%) |
Jan 08, 2018 | 7.976 | 7.976 | 7.951 | 7.951 | 349,478 | -0.01(-0.16%) |
Jan 05, 2018 | 7.976 | 7.982 | 7.957 | 7.964 | 329,119 | +0.00(+0.00%) |
Jan 04, 2018 | 7.957 | 7.995 | 7.945 | 7.964 | 759,771 | +0.01(+0.16%) |
Jan 03, 2018 | 7.908 | 7.951 | 7.908 | 7.951 | 811,694 | +0.05(+0.63%) |