Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.337 | 7.386 | 7.293 | 7.386 | 62,339 | +0.07(+1.01%) |
Sep 27, 2018 | 7.263 | 7.362 | 7.238 | 7.312 | 35,774 | +0.05(+0.68%) |
Sep 26, 2018 | 7.362 | 7.398 | 7.263 | 7.263 | 82,528 | -0.07(-1.01%) |
Sep 25, 2018 | 7.238 | 7.485 | 7.209 | 7.337 | 127,212 | +0.22(+3.12%) |
Sep 24, 2018 | 7.115 | 7.238 | 7.003 | 7.115 | 84,896 | -0.07(-1.03%) |
Sep 21, 2018 | 7.115 | 7.238 | 7.115 | 7.189 | 143,703 | +0.05(+0.69%) |
Sep 20, 2018 | 6.868 | 7.213 | 6.719 | 7.139 | 60,987 | +0.27(+3.96%) |
Sep 19, 2018 | 7.041 | 7.065 | 6.695 | 6.868 | 85,742 | -0.20(-2.80%) |
Sep 18, 2018 | 7.362 | 7.362 | 7.041 | 7.065 | 61,207 | -0.27(-3.70%) |
Sep 17, 2018 | 7.609 | 7.609 | 7.263 | 7.337 | 56,281 | -0.27(-3.57%) |
Sep 14, 2018 | 7.288 | 7.757 | 7.078 | 7.609 | 163,538 | +0.30(+4.05%) |
Sep 13, 2018 | 6.719 | 7.386 | 6.614 | 7.312 | 242,450 | +0.57(+8.43%) |
Sep 12, 2018 | 7.411 | 7.535 | 6.374 | 6.744 | 563,579 | -0.72(-9.60%) |
Sep 11, 2018 | 7.658 | 7.708 | 7.436 | 7.460 | 118,733 | -0.19(-2.42%) |
Sep 10, 2018 | 7.757 | 7.757 | 7.559 | 7.646 | 96,955 | +0.04(+0.49%) |
Sep 07, 2018 | 7.683 | 7.782 | 7.295 | 7.609 | 58,493 | -0.07(-0.96%) |
Sep 06, 2018 | 7.584 | 7.831 | 7.569 | 7.683 | 99,908 | +0.07(+0.97%) |
Sep 05, 2018 | 7.806 | 7.843 | 7.510 | 7.609 | 152,831 | +0.00(+0.00%) |
Sep 04, 2018 | 7.386 | 7.609 | 6.942 | 7.609 | 170,936 | +0.15(+1.99%) |
Aug 31, 2018 | 7.460 | 7.460 | 7.460 | 0 | +0.12(+1.68%) | |
Aug 30, 2018 | 7.139 | 7.436 | 7.045 | 7.337 | 158,622 | +0.20(+2.77%) |
Aug 29, 2018 | 7.090 | 7.189 | 6.994 | 7.139 | 104,921 | +0.02(+0.35%) |
Aug 28, 2018 | 7.065 | 7.139 | 6.868 | 7.115 | 56,752 | +0.05(+0.70%) |
Aug 27, 2018 | 7.584 | 7.584 | 6.991 | 7.065 | 105,802 | -0.47(-6.23%) |
Aug 24, 2018 | 7.238 | 7.675 | 7.189 | 7.535 | 110,915 | +0.32(+4.45%) |
Aug 23, 2018 | 7.115 | 7.263 | 7.092 | 7.213 | 77,919 | +0.05(+0.69%) |
Aug 22, 2018 | 7.115 | 7.263 | 7.110 | 7.164 | 148,939 | -0.10(-1.36%) |
Aug 21, 2018 | 7.288 | 7.288 | 7.139 | 7.263 | 92,664 | +0.02(+0.34%) |
Aug 20, 2018 | 7.263 | 7.312 | 7.210 | 7.238 | 71,999 | -0.05(-0.68%) |
Aug 17, 2018 | 7.288 | 7.337 | 7.251 | 7.288 | 91,282 | -0.05(-0.67%) |
Aug 16, 2018 | 7.312 | 7.386 | 7.288 | 7.337 | 48,446 | +0.07(+1.02%) |
Aug 15, 2018 | 7.213 | 7.411 | 6.991 | 7.263 | 82,597 | -0.02(-0.34%) |
Aug 14, 2018 | 7.683 | 7.683 | 7.238 | 7.288 | 96,817 | -0.37(-4.84%) |
Aug 13, 2018 | 7.732 | 7.732 | 7.614 | 7.658 | 45,434 | -0.07(-0.96%) |
Aug 10, 2018 | 7.979 | 7.979 | 7.683 | 7.732 | 63,958 | -0.27(-3.40%) |
Aug 09, 2018 | 7.806 | 8.029 | 7.806 | 8.004 | 93,913 | +0.17(+2.21%) |
Aug 08, 2018 | 7.806 | 7.831 | 7.732 | 7.831 | 69,087 | +0.00(+0.00%) |
Aug 07, 2018 | 7.856 | 7.880 | 7.411 | 7.831 | 103,055 | -0.02(-0.31%) |
Aug 06, 2018 | 7.979 | 8.004 | 7.782 | 7.856 | 65,486 | -0.10(-1.24%) |
Aug 03, 2018 | 7.806 | 8.029 | 7.732 | 7.955 | 122,654 | +0.12(+1.58%) |
Aug 02, 2018 | 7.757 | 8.029 | 7.757 | 7.831 | 98,580 | +0.02(+0.32%) |
Aug 01, 2018 | 7.930 | 7.930 | 7.703 | 7.806 | 58,973 | +0.00(+0.00%) |
Jul 31, 2018 | 7.609 | 7.880 | 7.609 | 7.806 | 124,933 | +0.17(+2.27%) |
Jul 30, 2018 | 7.609 | 7.708 | 7.503 | 7.633 | 175,994 | +0.07(+0.98%) |
Jul 27, 2018 | 7.905 | 7.930 | 7.465 | 7.559 | 143,096 | -0.37(-4.67%) |
Jul 26, 2018 | 8.004 | 8.078 | 7.856 | 7.930 | 98,843 | -0.12(-1.53%) |
Jul 25, 2018 | 8.226 | 8.306 | 8.053 | 8.053 | 121,939 | -0.22(-2.69%) |
Jul 24, 2018 | 8.325 | 8.498 | 8.202 | 8.276 | 119,869 | -0.05(-0.59%) |
Jul 23, 2018 | 8.300 | 8.424 | 8.127 | 8.325 | 187,853 | +0.05(+0.60%) |
Jul 20, 2018 | 8.300 | 8.300 | 8.127 | 8.276 | 122,174 | +0.00(+0.00%) |
Jul 19, 2018 | 8.152 | 8.325 | 8.127 | 8.276 | 83,961 | +0.12(+1.52%) |
Jul 18, 2018 | 8.202 | 8.256 | 8.127 | 8.152 | 120,300 | -0.02(-0.30%) |
Jul 17, 2018 | 8.127 | 8.325 | 8.127 | 8.177 | 74,667 | -0.02(-0.30%) |
Jul 16, 2018 | 8.300 | 8.300 | 8.034 | 8.202 | 100,734 | -0.05(-0.60%) |
Jul 13, 2018 | 8.424 | 8.424 | 8.103 | 8.251 | 104,128 | -0.15(-1.76%) |
Jul 12, 2018 | 8.202 | 8.449 | 8.152 | 8.399 | 205,555 | +0.25(+3.03%) |
Jul 11, 2018 | 8.300 | 8.325 | 8.078 | 8.152 | 198,234 | -0.12(-1.49%) |
Jul 10, 2018 | 8.103 | 8.300 | 8.053 | 8.276 | 219,737 | +0.27(+3.40%) |
Jul 09, 2018 | 7.930 | 8.078 | 7.880 | 8.004 | 196,655 | +0.12(+1.57%) |
Jul 06, 2018 | 8.177 | 8.177 | 7.782 | 7.880 | 265,694 | -0.42(-5.06%) |
Jul 05, 2018 | 8.424 | 8.621 | 8.152 | 8.300 | 413,589 | +0.15(+1.82%) |
Jul 03, 2018 | 8.152 | 8.152 | 8.152 | 0 | +0.72(+9.63%) |