Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.148 | 7.174 | 7.032 | 7.058 | 77,208 | -0.11(-1.47%) |
Jan 30, 2018 | 7.058 | 7.232 | 7.037 | 7.164 | 60,087 | -0.01(-0.15%) |
Jan 29, 2018 | 7.227 | 7.269 | 7.084 | 7.174 | 73,244 | -0.06(-0.80%) |
Jan 26, 2018 | 7.306 | 7.306 | 7.217 | 7.232 | 57,556 | -0.05(-0.65%) |
Jan 25, 2018 | 7.275 | 7.290 | 7.238 | 7.280 | 55,203 | +0.01(+0.07%) |
Jan 24, 2018 | 7.317 | 7.317 | 7.264 | 7.275 | 36,905 | -0.03(-0.36%) |
Jan 23, 2018 | 7.269 | 7.317 | 7.269 | 7.301 | 34,929 | +0.02(+0.29%) |
Jan 22, 2018 | 7.290 | 7.317 | 7.238 | 7.280 | 68,172 | -0.02(-0.22%) |
Jan 19, 2018 | 7.269 | 7.301 | 7.261 | 7.296 | 51,577 | -0.01(-0.07%) |
Jan 18, 2018 | 7.343 | 7.343 | 7.238 | 7.301 | 50,240 | -0.02(-0.22%) |
Jan 17, 2018 | 7.306 | 7.359 | 7.306 | 7.317 | 53,727 | +0.05(+0.65%) |
Jan 16, 2018 | 7.296 | 7.386 | 7.264 | 7.269 | 63,277 | -0.02(-0.22%) |
Jan 12, 2018 | 7.285 | 7.285 | 7.285 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.285 | 7.355 | 7.285 | 7.322 | 52,854 | +0.03(+0.43%) |
Jan 10, 2018 | 7.290 | 63,735 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.317 | 7.317 | 7.264 | 7.264 | 72,919 | -0.05(-0.72%) |
Jan 08, 2018 | 7.322 | 7.354 | 7.290 | 7.317 | 59,341 | -0.01(-0.14%) |
Jan 05, 2018 | 7.359 | 7.364 | 7.312 | 7.327 | 58,571 | -0.01(-0.07%) |
Jan 04, 2018 | 7.370 | 7.465 | 7.322 | 7.333 | 26,996 | -0.01(-0.14%) |
Jan 03, 2018 | 7.343 | 7.375 | 7.302 | 7.343 | 51,266 | +0.00(+0.00%) |
Jan 02, 2018 | 7.317 | 7.386 | 7.317 | 7.343 | 67,257 | +0.04(+0.58%) |
Dec 29, 2017 | 7.301 | 7.301 | 7.301 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.354 | 7.417 | 7.354 | 7.417 | 59,089 | +0.06(+0.79%) |
Dec 27, 2017 | 7.343 | 7.386 | 7.296 | 7.359 | 29,171 | +0.03(+0.43%) |
Dec 26, 2017 | 7.343 | 7.386 | 7.259 | 7.327 | 51,461 | -0.02(-0.22%) |
Dec 22, 2017 | 7.338 | 7.383 | 7.338 | 7.343 | 101,942 | -0.01(-0.07%) |
Dec 21, 2017 | 7.349 | 7.386 | 7.327 | 7.349 | 112,050 | +0.03(+0.43%) |
Dec 20, 2017 | 7.359 | 7.422 | 7.180 | 7.317 | 115,478 | -0.06(-0.79%) |
Dec 19, 2017 | 7.502 | 7.528 | 7.351 | 7.375 | 189,586 | -0.13(-1.69%) |
Dec 18, 2017 | 7.544 | 7.565 | 7.497 | 7.502 | 64,077 | +0.00(+0.00%) |
Dec 15, 2017 | 7.470 | 7.560 | 7.463 | 7.502 | 175,373 | +0.04(+0.50%) |
Dec 14, 2017 | 7.512 | 7.544 | 7.433 | 7.465 | 167,391 | -0.05(-0.63%) |
Dec 13, 2017 | 7.534 | 7.555 | 7.507 | 7.512 | 132,308 | -0.03(-0.35%) |
Dec 12, 2017 | 7.528 | 7.602 | 7.528 | 7.539 | 61,808 | -0.01(-0.07%) |
Dec 11, 2017 | 7.549 | 7.623 | 7.523 | 7.544 | 111,346 | -0.05(-0.63%) |
Dec 08, 2017 | 7.597 | 7.647 | 7.565 | 7.592 | 153,353 | +0.00(+0.00%) |
Dec 07, 2017 | 7.607 | 7.623 | 7.565 | 51,478 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.639 | 7.660 | 7.602 | 7.602 | 43,994 | -0.01(-0.14%) |
Dec 05, 2017 | 7.592 | 7.655 | 7.570 | 7.613 | 336,616 | +0.02(+0.28%) |
Dec 04, 2017 | 7.581 | 7.623 | 7.555 | 7.592 | 104,634 | -0.01(-0.07%) |
Dec 01, 2017 | 7.581 | 7.607 | 7.523 | 7.597 | 46,349 | +0.04(+0.49%) |
Nov 30, 2017 | 7.565 | 7.602 | 7.491 | 7.560 | 71,475 | -0.04(-0.49%) |
Nov 29, 2017 | 7.560 | 7.618 | 7.555 | 7.597 | 44,770 | +0.05(+0.63%) |
Nov 28, 2017 | 7.560 | 7.592 | 7.502 | 7.549 | 44,702 | -0.01(-0.07%) |
Nov 27, 2017 | 7.576 | 7.623 | 7.502 | 7.555 | 80,871 | +0.01(+0.07%) |
Nov 24, 2017 | 7.544 | 7.570 | 7.523 | 7.549 | 21,866 | +0.01(+0.07%) |
Nov 22, 2017 | 7.586 | 7.597 | 7.497 | 7.544 | 76,794 | -0.04(-0.49%) |
Nov 21, 2017 | 7.534 | 7.586 | 7.467 | 7.581 | 83,167 | +0.06(+0.77%) |
Nov 20, 2017 | 7.507 | 7.534 | 7.433 | 7.523 | 53,216 | +0.04(+0.49%) |
Nov 17, 2017 | 7.486 | 7.539 | 7.465 | 7.486 | 51,266 | -0.04(-0.56%) |
Nov 16, 2017 | 7.475 | 7.534 | 7.401 | 7.528 | 65,682 | +0.08(+1.14%) |
Nov 15, 2017 | 7.470 | 7.573 | 7.441 | 7.444 | 134,129 | -0.08(-1.03%) |
Nov 14, 2017 | 7.542 | 7.547 | 7.506 | 7.521 | 87,863 | -0.01(-0.14%) |
Nov 13, 2017 | 7.563 | 7.578 | 7.506 | 7.532 | 46,487 | -0.04(-0.55%) |
Nov 10, 2017 | 7.526 | 7.599 | 7.526 | 7.573 | 153,339 | +0.06(+0.83%) |
Nov 09, 2017 | 7.387 | 7.521 | 7.387 | 7.511 | 113,392 | +0.07(+0.90%) |
Nov 08, 2017 | 7.371 | 7.493 | 7.273 | 7.444 | 387,316 | +0.33(+4.65%) |
Nov 07, 2017 | 7.066 | 7.201 | 7.066 | 7.113 | 113,657 | +0.03(+0.36%) |
Nov 06, 2017 | 7.268 | 7.271 | 7.076 | 7.087 | 154,236 | -0.15(-2.07%) |
Nov 03, 2017 | 7.304 | 7.304 | 7.198 | 7.237 | 54,420 | -0.08(-1.06%) |
Nov 02, 2017 | 7.242 | 7.325 | 7.237 | 7.314 | 40,546 | +0.07(+1.00%) |