Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.492 | 7.492 | 7.235 | 7.278 | 50,338 | -0.26(-3.41%) |
Sep 27, 2018 | 7.663 | 7.744 | 7.535 | 7.535 | 13,576 | -0.17(-2.22%) |
Sep 26, 2018 | 7.749 | 7.749 | 7.663 | 7.706 | 5,901 | -0.04(-0.55%) |
Sep 25, 2018 | 7.706 | 7.770 | 7.620 | 7.749 | 29,961 | +0.00(+0.00%) |
Sep 24, 2018 | 7.792 | 7.834 | 7.620 | 7.749 | 45,663 | +0.00(+0.00%) |
Sep 21, 2018 | 7.749 | 7.834 | 7.749 | 7.749 | 23,475 | -0.04(-0.55%) |
Sep 20, 2018 | 7.877 | 7.877 | 7.706 | 7.792 | 46,723 | +0.04(+0.55%) |
Sep 19, 2018 | 7.877 | 7.877 | 7.749 | 7.749 | 163,980 | -0.09(-1.09%) |
Sep 18, 2018 | 7.663 | 7.834 | 7.663 | 7.834 | 33,193 | +0.13(+1.67%) |
Sep 17, 2018 | 7.706 | 7.749 | 7.663 | 7.706 | 164,543 | -0.04(-0.55%) |
Sep 14, 2018 | 7.706 | 7.792 | 7.706 | 7.749 | 77,200 | +0.00(+0.00%) |
Sep 13, 2018 | 7.792 | 7.834 | 7.723 | 7.749 | 31,176 | +0.00(+0.00%) |
Sep 12, 2018 | 7.834 | 7.834 | 7.706 | 7.749 | 69,217 | +0.04(+0.56%) |
Sep 11, 2018 | 7.620 | 7.706 | 7.620 | 7.706 | 9,880 | +0.09(+1.12%) |
Sep 10, 2018 | 7.749 | 7.792 | 7.620 | 7.620 | 28,154 | -0.09(-1.11%) |
Sep 07, 2018 | 7.749 | 7.792 | 7.667 | 7.706 | 18,103 | +0.00(+0.00%) |
Sep 06, 2018 | 7.620 | 7.834 | 7.620 | 7.706 | 30,472 | +0.04(+0.56%) |
Sep 05, 2018 | 7.749 | 7.749 | 7.535 | 7.663 | 30,970 | -0.09(-1.10%) |
Sep 04, 2018 | 7.749 | 7.834 | 7.706 | 7.749 | 24,555 | -0.04(-0.55%) |
Aug 31, 2018 | 7.792 | 7.792 | 7.792 | 0 | +0.04(+0.55%) | |
Aug 30, 2018 | 7.706 | 7.792 | 7.663 | 7.749 | 25,006 | +0.00(+0.00%) |
Aug 29, 2018 | 7.792 | 7.792 | 7.706 | 7.749 | 13,472 | -0.02(-0.28%) |
Aug 28, 2018 | 7.792 | 7.792 | 7.749 | 7.770 | 30,666 | +0.06(+0.83%) |
Aug 27, 2018 | 7.792 | 7.834 | 7.663 | 7.706 | 59,972 | -0.04(-0.55%) |
Aug 24, 2018 | 7.577 | 7.749 | 7.535 | 7.749 | 27,329 | +0.17(+2.26%) |
Aug 23, 2018 | 7.577 | 7.625 | 7.535 | 7.577 | 58,268 | +0.00(+0.00%) |
Aug 22, 2018 | 7.577 | 7.663 | 7.539 | 7.577 | 50,197 | +0.00(+0.00%) |
Aug 21, 2018 | 7.535 | 7.577 | 7.523 | 7.577 | 40,119 | +0.09(+1.20%) |
Aug 20, 2018 | 7.446 | 7.488 | 7.361 | 7.488 | 52,724 | +0.04(+0.57%) |
Aug 17, 2018 | 7.319 | 7.446 | 7.286 | 7.446 | 38,155 | +0.13(+1.72%) |
Aug 16, 2018 | 7.277 | 7.319 | 7.235 | 7.319 | 16,995 | +0.04(+0.58%) |
Aug 15, 2018 | 7.277 | 7.277 | 7.109 | 7.277 | 20,512 | +0.04(+0.58%) |
Aug 14, 2018 | 7.235 | 7.235 | 7.109 | 7.235 | 29,093 | +0.00(+0.00%) |
Aug 13, 2018 | 7.193 | 7.357 | 7.193 | 7.235 | 16,350 | +0.13(+1.78%) |
Aug 10, 2018 | 7.319 | 7.319 | 7.109 | 7.109 | 13,431 | -0.21(-2.87%) |
Aug 09, 2018 | 7.361 | 7.361 | 7.277 | 7.319 | 5,163 | -0.08(-1.14%) |
Aug 08, 2018 | 7.403 | 7.551 | 7.403 | 7.403 | 59,184 | +0.08(+1.15%) |
Aug 07, 2018 | 7.193 | 7.456 | 7.193 | 7.319 | 45,302 | +0.17(+2.35%) |
Aug 06, 2018 | 7.151 | 7.277 | 7.109 | 7.151 | 15,787 | -0.08(-1.16%) |
Aug 03, 2018 | 7.277 | 7.277 | 7.109 | 7.235 | 20,087 | +0.04(+0.58%) |
Aug 02, 2018 | 7.067 | 7.277 | 7.067 | 7.193 | 16,460 | +0.04(+0.59%) |
Aug 01, 2018 | 7.109 | 7.235 | 7.109 | 7.151 | 20,826 | +0.04(+0.59%) |
Jul 31, 2018 | 7.067 | 7.193 | 7.025 | 7.109 | 9,938 | +0.00(+0.00%) |
Jul 30, 2018 | 7.067 | 7.214 | 7.067 | 7.109 | 28,466 | -0.13(-1.74%) |
Jul 27, 2018 | 7.235 | 7.277 | 7.193 | 7.235 | 30,310 | +0.04(+0.58%) |
Jul 26, 2018 | 7.151 | 7.277 | 7.151 | 7.193 | 20,451 | -0.08(-1.16%) |
Jul 25, 2018 | 7.067 | 7.319 | 7.067 | 7.277 | 13,811 | +0.25(+3.59%) |
Jul 24, 2018 | 7.067 | 7.109 | 7.025 | 7.025 | 22,951 | -0.13(-1.76%) |
Jul 23, 2018 | 7.025 | 7.235 | 6.983 | 7.151 | 28,534 | +0.13(+1.80%) |
Jul 20, 2018 | 7.025 | 7.172 | 7.001 | 7.025 | 38,914 | +0.08(+1.21%) |
Jul 19, 2018 | 6.983 | 7.050 | 6.899 | 6.941 | 1,153,472 | -0.04(-0.60%) |
Jul 18, 2018 | 7.025 | 7.067 | 6.899 | 6.983 | 6,468 | -0.08(-1.19%) |
Jul 17, 2018 | 7.067 | 7.151 | 7.059 | 7.067 | 14,235 | -0.08(-1.18%) |
Jul 16, 2018 | 7.151 | 7.189 | 7.067 | 7.151 | 16,760 | +0.04(+0.59%) |
Jul 13, 2018 | 7.109 | 7.151 | 7.109 | 7.109 | 2,620 | +0.00(+0.00%) |
Jul 12, 2018 | 7.151 | 7.151 | 7.067 | 7.109 | 8,459 | +0.00(+0.00%) |
Jul 11, 2018 | 7.193 | 7.235 | 7.109 | 7.109 | 9,608 | -0.17(-2.31%) |
Jul 10, 2018 | 7.151 | 7.361 | 7.151 | 7.277 | 71,309 | +0.42(+6.13%) |
Jul 09, 2018 | 6.857 | 6.899 | 6.815 | 6.857 | 7,172 | +0.00(+0.00%) |
Jul 06, 2018 | 6.772 | 6.857 | 6.772 | 6.856 | 9,398 | +0.04(+0.61%) |
Jul 05, 2018 | 6.815 | 6.899 | 6.815 | 6.815 | 15,792 | +0.00(+0.00%) |
Jul 03, 2018 | 6.815 | 6.815 | 6.815 | 0 | -0.08(-1.22%) |