Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.402 | 7.431 | 7.303 | 7.332 | 343,049 | -0.07(-0.93%) |
Sep 27, 2018 | 7.253 | 7.461 | 7.224 | 7.402 | 272,818 | +0.18(+2.46%) |
Sep 26, 2018 | 7.125 | 7.263 | 7.115 | 7.224 | 250,505 | +0.12(+1.67%) |
Sep 25, 2018 | 7.125 | 7.253 | 7.066 | 7.105 | 176,862 | +0.02(+0.28%) |
Sep 24, 2018 | 7.214 | 7.214 | 7.046 | 7.086 | 236,726 | -0.14(-1.91%) |
Sep 21, 2018 | 7.421 | 7.441 | 7.165 | 7.224 | 541,624 | -0.20(-2.66%) |
Sep 20, 2018 | 7.155 | 7.451 | 7.155 | 7.421 | 309,847 | +0.28(+3.87%) |
Sep 19, 2018 | 7.007 | 7.155 | 7.007 | 7.145 | 356,523 | +0.14(+1.97%) |
Sep 18, 2018 | 6.957 | 7.051 | 6.947 | 7.007 | 240,567 | +0.06(+0.85%) |
Sep 17, 2018 | 6.997 | 7.110 | 6.947 | 6.947 | 166,762 | -0.05(-0.71%) |
Sep 14, 2018 | 6.967 | 7.046 | 6.918 | 6.997 | 257,081 | +0.04(+0.57%) |
Sep 13, 2018 | 6.977 | 6.977 | 6.908 | 6.957 | 303,865 | -0.01(-0.14%) |
Sep 12, 2018 | 7.016 | 7.066 | 6.918 | 6.967 | 371,922 | -0.09(-1.26%) |
Sep 11, 2018 | 7.125 | 7.155 | 7.021 | 7.056 | 243,410 | -0.07(-0.97%) |
Sep 10, 2018 | 7.086 | 7.155 | 6.997 | 7.125 | 302,029 | +0.07(+0.98%) |
Sep 07, 2018 | 7.016 | 7.115 | 7.007 | 7.056 | 286,772 | +0.05(+0.70%) |
Sep 06, 2018 | 7.007 | 7.046 | 6.957 | 7.007 | 375,775 | -0.01(-0.14%) |
Sep 05, 2018 | 7.155 | 7.165 | 7.007 | 7.016 | 509,775 | -0.13(-1.80%) |
Sep 04, 2018 | 7.303 | 7.322 | 7.135 | 7.145 | 407,395 | -0.19(-2.56%) |
Aug 31, 2018 | 7.332 | 7.332 | 7.332 | 0 | -0.02(-0.27%) | |
Aug 30, 2018 | 7.352 | 7.401 | 7.313 | 7.352 | 184,510 | -0.01(-0.13%) |
Aug 29, 2018 | 7.313 | 7.411 | 7.313 | 7.362 | 169,249 | +0.03(+0.40%) |
Aug 28, 2018 | 7.303 | 7.352 | 7.263 | 7.332 | 202,152 | +0.03(+0.41%) |
Aug 27, 2018 | 7.362 | 7.480 | 7.303 | 7.303 | 173,045 | -0.06(-0.80%) |
Aug 24, 2018 | 7.372 | 7.500 | 7.303 | 7.362 | 165,882 | -0.01(-0.13%) |
Aug 23, 2018 | 7.391 | 7.411 | 7.283 | 7.372 | 189,498 | -0.04(-0.53%) |
Aug 22, 2018 | 7.401 | 7.490 | 7.391 | 7.411 | 196,989 | +0.02(+0.27%) |
Aug 21, 2018 | 7.421 | 7.540 | 7.382 | 7.391 | 258,199 | -0.03(-0.40%) |
Aug 20, 2018 | 7.451 | 7.530 | 7.401 | 7.421 | 242,301 | -0.02(-0.27%) |
Aug 17, 2018 | 7.530 | 7.530 | 7.332 | 7.441 | 386,686 | -0.12(-1.57%) |
Aug 16, 2018 | 7.480 | 7.589 | 7.480 | 7.559 | 179,176 | +0.14(+1.86%) |
Aug 15, 2018 | 7.401 | 7.461 | 7.263 | 7.421 | 384,252 | +0.02(+0.27%) |
Aug 14, 2018 | 7.391 | 7.500 | 7.332 | 7.401 | 331,643 | -0.01(-0.13%) |
Aug 13, 2018 | 7.520 | 7.520 | 7.317 | 7.411 | 495,969 | -0.11(-1.44%) |
Aug 10, 2018 | 7.885 | 7.885 | 7.510 | 7.520 | 310,484 | -0.38(-4.87%) |
Aug 09, 2018 | 7.609 | 7.934 | 7.609 | 7.905 | 535,555 | +0.25(+3.22%) |
Aug 08, 2018 | 7.451 | 7.697 | 7.401 | 7.658 | 905,227 | +0.17(+2.24%) |
Aug 07, 2018 | 7.974 | 8.102 | 7.470 | 7.490 | 1,096,818 | -0.62(-7.66%) |
Aug 06, 2018 | 8.339 | 8.398 | 8.063 | 8.112 | 388,135 | -0.27(-3.18%) |
Aug 03, 2018 | 8.852 | 8.941 | 8.240 | 8.378 | 538,787 | -0.51(-5.77%) |
Aug 02, 2018 | 8.763 | 8.921 | 8.674 | 8.891 | 154,589 | +0.10(+1.12%) |
Aug 01, 2018 | 8.665 | 8.852 | 8.625 | 8.793 | 293,162 | +0.19(+2.18%) |
Jul 31, 2018 | 8.625 | 8.635 | 8.556 | 8.605 | 335,714 | +0.01(+0.11%) |
Jul 30, 2018 | 8.763 | 8.763 | 8.576 | 8.595 | 228,813 | -0.17(-1.91%) |
Jul 27, 2018 | 8.852 | 8.911 | 8.674 | 8.763 | 199,321 | -0.03(-0.34%) |
Jul 26, 2018 | 8.734 | 8.852 | 8.710 | 8.793 | 219,463 | +0.07(+0.79%) |
Jul 25, 2018 | 8.674 | 8.743 | 8.665 | 8.724 | 267,807 | +0.02(+0.23%) |
Jul 24, 2018 | 8.832 | 8.872 | 8.650 | 8.704 | 352,197 | -0.12(-1.34%) |
Jul 23, 2018 | 8.793 | 8.862 | 8.793 | 8.822 | 313,546 | +0.00(+0.00%) |
Jul 20, 2018 | 8.803 | 8.852 | 8.793 | 8.822 | 216,136 | +0.02(+0.22%) |
Jul 19, 2018 | 8.753 | 8.832 | 8.753 | 8.803 | 211,364 | +0.02(+0.22%) |
Jul 18, 2018 | 8.724 | 8.813 | 8.704 | 8.783 | 205,842 | +0.06(+0.68%) |
Jul 17, 2018 | 8.714 | 8.857 | 8.704 | 8.724 | 175,475 | -0.04(-0.45%) |
Jul 16, 2018 | 8.783 | 8.882 | 8.684 | 8.763 | 312,235 | -0.02(-0.22%) |
Jul 13, 2018 | 8.931 | 8.980 | 8.773 | 8.783 | 316,240 | -0.15(-1.66%) |
Jul 12, 2018 | 9.069 | 9.069 | 8.882 | 8.931 | 194,689 | -0.12(-1.31%) |
Jul 11, 2018 | 9.089 | 9.089 | 8.990 | 9.049 | 162,846 | -0.07(-0.76%) |
Jul 10, 2018 | 9.266 | 9.355 | 9.099 | 9.118 | 140,147 | -0.13(-1.39%) |
Jul 09, 2018 | 9.178 | 9.316 | 9.173 | 9.247 | 196,615 | +0.07(+0.75%) |
Jul 06, 2018 | 9.128 | 9.262 | 9.128 | 9.178 | 213,395 | +0.04(+0.43%) |
Jul 05, 2018 | 9.020 | 9.178 | 9.020 | 9.138 | 284,870 | +0.14(+1.53%) |
Jul 03, 2018 | 9.000 | 9.000 | 9.000 | 0 | +0.13(+1.45%) |