Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.410 | 7.520 | 7.410 | 7.483 | 14,721 | +0.04(+0.49%) |
Sep 27, 2018 | 7.520 | 7.520 | 7.410 | 7.446 | 27,598 | -0.04(-0.49%) |
Sep 26, 2018 | 7.462 | 7.590 | 7.376 | 7.483 | 79,862 | +0.07(+0.96%) |
Sep 25, 2018 | 7.412 | 7.447 | 7.376 | 7.412 | 27,755 | +0.04(+0.48%) |
Sep 24, 2018 | 7.198 | 7.412 | 7.198 | 7.376 | 82,893 | +0.18(+2.48%) |
Sep 21, 2018 | 7.305 | 7.412 | 7.198 | 7.198 | 68,195 | -0.18(-2.42%) |
Sep 20, 2018 | 7.275 | 7.412 | 7.275 | 7.376 | 20,667 | +0.11(+1.47%) |
Sep 19, 2018 | 7.305 | 7.340 | 7.269 | 7.269 | 22,375 | +0.00(+0.00%) |
Sep 18, 2018 | 7.234 | 7.305 | 7.198 | 7.269 | 42,147 | +0.11(+1.49%) |
Sep 17, 2018 | 7.055 | 7.234 | 7.020 | 7.162 | 39,456 | +0.07(+1.00%) |
Sep 14, 2018 | 7.127 | 7.234 | 7.020 | 7.091 | 15,014 | -0.07(-0.99%) |
Sep 13, 2018 | 7.020 | 7.234 | 7.020 | 7.162 | 23,444 | +0.18(+2.55%) |
Sep 12, 2018 | 7.234 | 7.261 | 6.984 | 6.984 | 42,074 | -0.29(-3.92%) |
Sep 11, 2018 | 7.162 | 7.376 | 7.162 | 7.269 | 53,221 | +0.04(+0.49%) |
Sep 10, 2018 | 7.269 | 7.269 | 7.180 | 7.234 | 34,435 | -0.07(-0.98%) |
Sep 07, 2018 | 7.234 | 7.305 | 7.234 | 7.305 | 11,365 | +0.07(+0.99%) |
Sep 06, 2018 | 7.234 | 7.305 | 7.234 | 7.234 | 15,895 | -0.04(-0.49%) |
Sep 05, 2018 | 7.305 | 7.376 | 7.198 | 7.269 | 14,001 | +0.04(+0.49%) |
Sep 04, 2018 | 7.305 | 7.305 | 7.162 | 7.234 | 24,127 | +0.04(+0.50%) |
Aug 31, 2018 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.162 | 7.234 | 7.055 | 7.198 | 24,670 | +0.04(+0.50%) |
Aug 29, 2018 | 7.127 | 7.198 | 7.127 | 7.162 | 18,088 | +0.04(+0.50%) |
Aug 28, 2018 | 7.020 | 7.198 | 7.020 | 7.127 | 12,957 | +0.07(+1.01%) |
Aug 27, 2018 | 7.091 | 7.233 | 7.020 | 7.055 | 32,622 | +0.00(+0.00%) |
Aug 24, 2018 | 6.699 | 7.127 | 6.663 | 7.055 | 122,498 | +0.36(+5.32%) |
Aug 23, 2018 | 6.913 | 6.948 | 6.485 | 6.699 | 126,535 | -0.21(-3.09%) |
Aug 22, 2018 | 7.162 | 7.162 | 6.842 | 6.913 | 42,759 | -0.25(-3.48%) |
Aug 21, 2018 | 7.198 | 7.269 | 7.162 | 7.162 | 21,659 | -0.07(-0.99%) |
Aug 20, 2018 | 7.234 | 7.376 | 7.198 | 7.234 | 27,174 | +0.04(+0.50%) |
Aug 17, 2018 | 7.091 | 7.269 | 7.091 | 7.198 | 12,488 | +0.07(+1.00%) |
Aug 16, 2018 | 7.091 | 7.162 | 7.091 | 7.127 | 26,220 | +0.04(+0.50%) |
Aug 15, 2018 | 7.091 | 7.162 | 7.091 | 7.091 | 26,190 | +0.00(+0.00%) |
Aug 14, 2018 | 7.127 | 7.198 | 7.091 | 7.091 | 46,003 | -0.07(-0.99%) |
Aug 13, 2018 | 7.234 | 7.234 | 7.127 | 7.162 | 17,020 | -0.04(-0.50%) |
Aug 10, 2018 | 7.162 | 7.234 | 7.162 | 7.198 | 15,996 | +0.00(+0.00%) |
Aug 09, 2018 | 7.340 | 7.340 | 7.198 | 7.198 | 7,349 | -0.07(-0.98%) |
Aug 08, 2018 | 7.234 | 7.376 | 7.234 | 7.269 | 14,384 | -0.04(-0.49%) |
Aug 07, 2018 | 7.340 | 7.376 | 7.269 | 7.305 | 25,366 | +0.00(+0.00%) |
Aug 06, 2018 | 7.519 | 7.519 | 7.260 | 7.305 | 31,550 | -0.18(-2.38%) |
Aug 03, 2018 | 7.447 | 7.483 | 7.412 | 7.483 | 22,310 | +0.00(+0.00%) |
Aug 02, 2018 | 7.483 | 7.554 | 7.447 | 7.483 | 30,168 | -0.04(-0.47%) |
Aug 01, 2018 | 7.625 | 7.768 | 7.412 | 7.519 | 80,033 | -0.43(-5.38%) |
Jul 31, 2018 | 7.732 | 8.196 | 7.697 | 7.946 | 28,709 | +0.21(+2.76%) |
Jul 30, 2018 | 7.768 | 8.053 | 7.732 | 7.732 | 77,593 | -0.04(-0.46%) |
Jul 27, 2018 | 7.839 | 8.089 | 7.768 | 7.768 | 70,299 | -0.07(-0.91%) |
Jul 26, 2018 | 7.911 | 8.053 | 7.839 | 7.839 | 39,783 | -0.11(-1.35%) |
Jul 25, 2018 | 7.911 | 7.982 | 7.906 | 7.946 | 21,858 | +0.04(+0.45%) |
Jul 24, 2018 | 7.946 | 7.946 | 7.839 | 7.911 | 16,999 | -0.04(-0.45%) |
Jul 23, 2018 | 7.875 | 7.946 | 7.839 | 7.946 | 24,151 | +0.00(+0.00%) |
Jul 20, 2018 | 7.946 | 7.982 | 7.875 | 7.946 | 8,252 | +0.00(+0.00%) |
Jul 19, 2018 | 7.911 | 8.017 | 7.911 | 7.946 | 21,710 | +0.04(+0.45%) |
Jul 18, 2018 | 7.946 | 7.982 | 7.875 | 7.911 | 22,494 | -0.07(-0.89%) |
Jul 17, 2018 | 8.124 | 8.124 | 7.946 | 7.982 | 9,158 | -0.11(-1.32%) |
Jul 16, 2018 | 8.160 | 8.343 | 8.053 | 8.089 | 35,831 | -0.07(-0.87%) |
Jul 13, 2018 | 7.982 | 8.196 | 7.946 | 8.160 | 27,867 | +0.21(+2.69%) |
Jul 12, 2018 | 8.160 | 8.160 | 7.875 | 7.946 | 16,016 | -0.21(-2.62%) |
Jul 11, 2018 | 8.231 | 8.267 | 8.124 | 8.160 | 20,792 | +0.00(+0.00%) |
Jul 10, 2018 | 8.267 | 8.441 | 8.017 | 8.160 | 33,015 | -0.14(-1.72%) |
Jul 09, 2018 | 8.160 | 8.338 | 8.160 | 8.303 | 30,040 | +0.14(+1.75%) |
Jul 06, 2018 | 8.017 | 8.338 | 8.017 | 8.160 | 10,027 | +0.07(+0.88%) |
Jul 05, 2018 | 7.982 | 8.160 | 7.908 | 8.089 | 14,386 | +0.11(+1.34%) |
Jul 03, 2018 | 7.982 | 7.982 | 7.982 | 0 | +0.14(+1.82%) |