Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.338 | 7.396 | 7.288 | 7.305 | 3,481 | -0.11(-1.46%) |
Sep 27, 2018 | 7.399 | 7.437 | 7.346 | 7.413 | 6,320 | +0.02(+0.34%) |
Sep 26, 2018 | 7.313 | 7.481 | 7.313 | 7.388 | 7,547 | -0.01(-0.11%) |
Sep 25, 2018 | 7.346 | 7.396 | 7.330 | 7.396 | 8,948 | +0.06(+0.79%) |
Sep 24, 2018 | 7.280 | 7.495 | 7.280 | 7.338 | 42,171 | +0.01(+0.11%) |
Sep 21, 2018 | 7.564 | 7.564 | 7.284 | 7.330 | 42,621 | -0.17(-2.33%) |
Sep 20, 2018 | 7.505 | 7.629 | 7.422 | 7.505 | 2,709 | +0.00(+0.00%) |
Sep 19, 2018 | 7.496 | 7.563 | 7.496 | 7.505 | 4,814 | -0.03(-0.44%) |
Sep 18, 2018 | 7.463 | 7.538 | 7.463 | 7.538 | 5,366 | +0.04(+0.56%) |
Sep 17, 2018 | 7.496 | 7.538 | 7.230 | 7.496 | 15,924 | +0.05(+0.67%) |
Sep 14, 2018 | 7.338 | 7.496 | 7.338 | 7.446 | 9,724 | +0.03(+0.45%) |
Sep 13, 2018 | 7.413 | 7.488 | 7.246 | 7.413 | 12,629 | +0.04(+0.57%) |
Sep 12, 2018 | 7.371 | 7.405 | 7.205 | 7.371 | 20,453 | +0.03(+0.45%) |
Sep 11, 2018 | 7.579 | 7.579 | 7.338 | 7.338 | 11,892 | -0.16(-2.11%) |
Sep 10, 2018 | 7.430 | 7.604 | 7.430 | 7.496 | 10,833 | -0.08(-1.10%) |
Sep 07, 2018 | 7.538 | 7.579 | 7.496 | 7.579 | 3,241 | +0.07(+1.00%) |
Sep 06, 2018 | 7.513 | 7.579 | 7.496 | 7.505 | 4,543 | -0.05(-0.66%) |
Sep 05, 2018 | 7.496 | 7.554 | 7.437 | 7.554 | 5,255 | -0.05(-0.66%) |
Sep 04, 2018 | 7.480 | 7.621 | 7.413 | 7.604 | 29,204 | +0.08(+1.11%) |
Aug 31, 2018 | 7.521 | 7.521 | 7.521 | 0 | -0.09(-1.20%) | |
Aug 30, 2018 | 7.554 | 7.621 | 7.538 | 7.613 | 13,396 | +0.07(+0.88%) |
Aug 29, 2018 | 7.579 | 7.588 | 7.546 | 7.546 | 5,770 | -0.02(-0.22%) |
Aug 28, 2018 | 7.596 | 7.613 | 7.563 | 7.563 | 3,055 | -0.06(-0.76%) |
Aug 27, 2018 | 7.571 | 7.654 | 7.554 | 7.621 | 9,610 | +0.05(+0.66%) |
Aug 24, 2018 | 7.542 | 7.580 | 7.529 | 7.571 | 8,764 | +0.04(+0.55%) |
Aug 23, 2018 | 7.529 | 7.538 | 7.529 | 7.529 | 2,152 | +0.03(+0.44%) |
Aug 22, 2018 | 7.554 | 7.596 | 7.430 | 7.496 | 6,003 | -0.05(-0.66%) |
Aug 21, 2018 | 7.604 | 7.604 | 7.538 | 7.546 | 5,166 | -0.03(-0.44%) |
Aug 20, 2018 | 7.496 | 7.579 | 7.463 | 7.579 | 36,527 | +0.16(+2.13%) |
Aug 17, 2018 | 7.596 | 7.596 | 7.421 | 7.421 | 32,176 | -0.18(-2.41%) |
Aug 16, 2018 | 7.663 | 7.713 | 7.513 | 7.604 | 15,379 | -0.08(-1.08%) |
Aug 15, 2018 | 7.704 | 7.779 | 7.621 | 7.688 | 14,850 | +0.02(+0.33%) |
Aug 14, 2018 | 7.704 | 7.729 | 7.646 | 7.663 | 4,728 | -0.04(-0.54%) |
Aug 13, 2018 | 7.913 | 7.913 | 7.704 | 7.704 | 6,652 | -0.21(-2.63%) |
Aug 10, 2018 | 7.888 | 7.913 | 7.813 | 7.913 | 7,924 | +0.04(+0.53%) |
Aug 09, 2018 | 7.771 | 7.883 | 7.771 | 7.871 | 19,726 | +0.12(+1.61%) |
Aug 08, 2018 | 7.746 | 7.746 | 7.646 | 7.746 | 8,663 | +0.08(+1.09%) |
Aug 07, 2018 | 7.663 | 7.663 | 7.578 | 7.663 | 33,427 | +0.00(+0.00%) |
Aug 06, 2018 | 7.696 | 7.788 | 7.654 | 7.663 | 22,060 | +0.01(+0.11%) |
Aug 03, 2018 | 7.563 | 7.712 | 7.530 | 7.654 | 15,105 | +0.02(+0.33%) |
Aug 02, 2018 | 7.704 | 7.737 | 7.613 | 7.630 | 33,153 | -0.13(-1.71%) |
Aug 01, 2018 | 7.654 | 7.803 | 7.654 | 7.762 | 26,173 | +0.18(+2.40%) |
Jul 31, 2018 | 7.944 | 8.085 | 7.282 | 7.580 | 94,198 | -0.56(-6.91%) |
Jul 30, 2018 | 8.325 | 8.325 | 8.027 | 8.143 | 55,777 | +0.06(+0.72%) |
Jul 27, 2018 | 8.325 | 8.325 | 7.911 | 8.085 | 35,045 | +0.13(+1.66%) |
Jul 26, 2018 | 8.068 | 8.606 | 7.911 | 7.952 | 122,582 | -0.05(-0.62%) |
Jul 25, 2018 | 7.861 | 8.027 | 7.861 | 8.002 | 29,463 | +0.14(+1.79%) |
Jul 24, 2018 | 7.994 | 8.027 | 7.878 | 7.861 | 10,930 | -0.05(-0.65%) |
Jul 23, 2018 | 8.068 | 8.068 | 7.861 | 7.912 | 7,755 | -0.10(-1.22%) |
Jul 20, 2018 | 7.977 | 8.052 | 7.977 | 8.010 | 484 | -0.03(-0.41%) |
Jul 19, 2018 | 7.927 | 8.068 | 7.927 | 8.043 | 7,875 | -0.02(-0.31%) |
Jul 18, 2018 | 7.861 | 8.068 | 7.820 | 8.068 | 10,981 | +0.20(+2.52%) |
Jul 17, 2018 | 7.829 | 7.919 | 7.829 | 7.870 | 5,313 | +0.03(+0.42%) |
Jul 16, 2018 | 7.836 | 7.861 | 7.820 | 7.836 | 8,223 | -0.05(-0.63%) |
Jul 13, 2018 | 7.845 | 7.977 | 7.779 | 7.886 | 6,895 | -0.01(-0.10%) |
Jul 12, 2018 | 7.820 | 7.961 | 7.779 | 7.894 | 6,970 | +0.04(+0.53%) |
Jul 11, 2018 | 7.928 | 7.977 | 7.497 | 7.853 | 20,037 | -0.07(-0.84%) |
Jul 10, 2018 | 7.985 | 8.019 | 7.861 | 7.919 | 10,732 | -0.09(-1.14%) |
Jul 09, 2018 | 8.151 | 8.184 | 8.010 | 8.010 | 11,677 | -0.07(-0.92%) |
Jul 06, 2018 | 7.919 | 8.085 | 7.919 | 8.085 | 1,921 | +0.02(+0.31%) |
Jul 05, 2018 | 7.919 | 8.060 | 7.919 | 8.060 | 8,403 | +0.04(+0.52%) |
Jul 03, 2018 | 8.019 | 8.019 | 8.019 | 0 | +0.01(+0.10%) |