Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.718 | 7.780 | 7.672 | 7.689 | 51,683 | -0.05(-0.58%) |
Sep 27, 2018 | 7.605 | 7.757 | 7.599 | 7.735 | 48,810 | +0.10(+1.33%) |
Sep 26, 2018 | 7.701 | 7.729 | 7.605 | 7.633 | 48,936 | -0.05(-0.66%) |
Sep 25, 2018 | 7.684 | 7.689 | 7.616 | 7.684 | 26,036 | +0.03(+0.37%) |
Sep 24, 2018 | 7.740 | 7.740 | 7.605 | 7.655 | 28,252 | -0.08(-1.09%) |
Sep 21, 2018 | 7.639 | 7.746 | 7.633 | 7.740 | 195,759 | +0.09(+1.18%) |
Sep 20, 2018 | 7.622 | 7.670 | 7.588 | 7.650 | 45,383 | +0.05(+0.59%) |
Sep 19, 2018 | 7.689 | 7.695 | 7.605 | 7.605 | 82,225 | -0.09(-1.17%) |
Sep 18, 2018 | 7.768 | 7.768 | 7.672 | 7.695 | 73,193 | -0.07(-0.87%) |
Sep 17, 2018 | 7.780 | 7.791 | 7.746 | 7.763 | 61,467 | -0.01(-0.07%) |
Sep 14, 2018 | 7.797 | 7.802 | 7.706 | 7.768 | 49,913 | -0.01(-0.15%) |
Sep 13, 2018 | 7.768 | 7.802 | 7.732 | 7.780 | 59,582 | +0.02(+0.22%) |
Sep 12, 2018 | 7.740 | 7.768 | 7.664 | 7.763 | 67,588 | +0.01(+0.15%) |
Sep 11, 2018 | 7.757 | 7.768 | 7.684 | 7.752 | 31,234 | +0.00(+0.00%) |
Sep 10, 2018 | 7.791 | 7.791 | 7.723 | 7.752 | 35,153 | -0.01(-0.07%) |
Sep 07, 2018 | 7.791 | 7.791 | 7.723 | 7.757 | 32,390 | -0.05(-0.58%) |
Sep 06, 2018 | 7.740 | 7.819 | 7.718 | 7.802 | 44,475 | +0.07(+0.88%) |
Sep 05, 2018 | 7.661 | 7.753 | 7.661 | 7.735 | 52,152 | +0.08(+1.03%) |
Sep 04, 2018 | 7.706 | 7.746 | 7.633 | 7.655 | 31,146 | -0.05(-0.66%) |
Aug 31, 2018 | 7.706 | 7.706 | 7.706 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 7.735 | 7.785 | 7.703 | 7.774 | 46,675 | +0.06(+0.81%) |
Aug 29, 2018 | 7.661 | 7.729 | 7.650 | 7.712 | 33,900 | +0.07(+0.89%) |
Aug 28, 2018 | 7.639 | 7.655 | 7.565 | 7.644 | 111,612 | +0.02(+0.30%) |
Aug 27, 2018 | 7.667 | 7.706 | 7.610 | 7.622 | 88,126 | -0.04(-0.52%) |
Aug 24, 2018 | 7.712 | 7.723 | 7.644 | 7.661 | 46,019 | -0.07(-0.95%) |
Aug 23, 2018 | 7.774 | 7.774 | 7.729 | 7.735 | 48,677 | -0.03(-0.44%) |
Aug 22, 2018 | 7.768 | 7.814 | 7.746 | 7.768 | 113,218 | +0.00(+0.00%) |
Aug 21, 2018 | 7.718 | 7.796 | 7.710 | 7.768 | 85,895 | +0.08(+1.03%) |
Aug 20, 2018 | 7.622 | 7.701 | 7.622 | 7.689 | 92,905 | +0.06(+0.81%) |
Aug 17, 2018 | 7.616 | 7.672 | 7.588 | 7.627 | 48,851 | -0.01(-0.07%) |
Aug 16, 2018 | 7.571 | 7.644 | 7.542 | 7.633 | 62,480 | +0.08(+1.05%) |
Aug 15, 2018 | 7.576 | 7.639 | 7.554 | 7.554 | 58,421 | -0.03(-0.45%) |
Aug 14, 2018 | 7.531 | 7.639 | 7.480 | 7.588 | 116,848 | +0.07(+0.98%) |
Aug 13, 2018 | 7.503 | 7.531 | 7.482 | 7.514 | 86,134 | +0.01(+0.15%) |
Aug 10, 2018 | 7.481 | 7.525 | 7.459 | 7.503 | 87,237 | +0.02(+0.22%) |
Aug 09, 2018 | 7.481 | 7.503 | 7.448 | 7.487 | 61,366 | +0.01(+0.15%) |
Aug 08, 2018 | 7.404 | 7.498 | 7.393 | 7.476 | 51,153 | +0.06(+0.74%) |
Aug 07, 2018 | 7.459 | 7.459 | 7.382 | 7.420 | 130,857 | -0.02(-0.30%) |
Aug 06, 2018 | 7.459 | 7.476 | 7.431 | 7.442 | 79,680 | -0.02(-0.30%) |
Aug 03, 2018 | 7.459 | 7.476 | 7.437 | 7.465 | 123,254 | +0.02(+0.22%) |
Aug 02, 2018 | 7.354 | 7.470 | 7.354 | 7.448 | 150,156 | +0.07(+0.90%) |
Aug 01, 2018 | 7.404 | 7.415 | 7.321 | 7.382 | 60,445 | -0.01(-0.07%) |
Jul 31, 2018 | 7.354 | 7.415 | 7.337 | 7.387 | 93,510 | +0.03(+0.45%) |
Jul 30, 2018 | 7.332 | 7.404 | 7.332 | 7.354 | 111,001 | +0.03(+0.38%) |
Jul 27, 2018 | 7.332 | 7.371 | 7.304 | 7.326 | 100,992 | -0.04(-0.53%) |
Jul 26, 2018 | 7.326 | 7.376 | 7.326 | 7.365 | 40,483 | +0.03(+0.45%) |
Jul 25, 2018 | 7.371 | 7.376 | 7.304 | 7.332 | 33,825 | -0.03(-0.45%) |
Jul 24, 2018 | 7.376 | 7.376 | 7.354 | 7.365 | 40,742 | -0.01(-0.07%) |
Jul 23, 2018 | 7.337 | 7.398 | 7.337 | 7.371 | 39,066 | +0.01(+0.15%) |
Jul 20, 2018 | 7.360 | 7.398 | 7.321 | 7.360 | 34,169 | -0.02(-0.22%) |
Jul 19, 2018 | 7.321 | 7.393 | 7.321 | 7.376 | 98,900 | +0.06(+0.75%) |
Jul 18, 2018 | 7.315 | 7.337 | 7.293 | 7.321 | 98,597 | -0.01(-0.08%) |
Jul 17, 2018 | 7.354 | 7.382 | 7.321 | 7.326 | 201,910 | -0.06(-0.75%) |
Jul 16, 2018 | 7.315 | 7.487 | 7.304 | 7.382 | 231,163 | +0.09(+1.21%) |
Jul 13, 2018 | 7.244 | 7.299 | 7.244 | 7.293 | 163,676 | +0.06(+0.76%) |
Jul 12, 2018 | 7.288 | 7.293 | 7.232 | 7.238 | 43,450 | -0.04(-0.61%) |
Jul 11, 2018 | 7.244 | 7.310 | 7.244 | 7.282 | 25,374 | +0.03(+0.38%) |
Jul 10, 2018 | 7.293 | 7.316 | 7.255 | 7.255 | 34,212 | -0.03(-0.38%) |
Jul 09, 2018 | 7.315 | 7.343 | 7.282 | 7.282 | 30,324 | -0.02(-0.23%) |
Jul 06, 2018 | 7.293 | 7.321 | 7.288 | 7.299 | 45,694 | +0.02(+0.23%) |
Jul 05, 2018 | 7.326 | 7.326 | 7.271 | 7.282 | 53,632 | -0.01(-0.08%) |
Jul 03, 2018 | 7.288 | 7.288 | 7.288 | 0 | +0.06(+0.84%) |