Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.614 | 7.635 | 7.534 | 7.609 | 225,778 | -0.03(-0.35%) |
Nov 29, 2018 | 7.630 | 7.673 | 7.603 | 7.635 | 133,554 | +0.01(+0.07%) |
Nov 28, 2018 | 7.555 | 7.657 | 7.529 | 7.630 | 216,456 | +0.07(+0.92%) |
Nov 27, 2018 | 7.603 | 7.603 | 7.539 | 7.561 | 136,050 | -0.02(-0.28%) |
Nov 26, 2018 | 7.571 | 7.614 | 7.545 | 7.582 | 163,018 | +0.03(+0.35%) |
Nov 23, 2018 | 7.481 | 7.582 | 7.476 | 7.555 | 130,061 | +0.04(+0.57%) |
Nov 21, 2018 | 7.513 | 7.513 | 7.513 | 0 | +0.05(+0.64%) | |
Nov 20, 2018 | 7.555 | 7.566 | 7.406 | 7.465 | 205,976 | -0.12(-1.62%) |
Nov 19, 2018 | 7.619 | 7.670 | 7.534 | 7.587 | 139,376 | -0.04(-0.56%) |
Nov 16, 2018 | 7.609 | 7.630 | 7.515 | 7.630 | 355,464 | +0.00(+0.00%) |
Nov 15, 2018 | 7.726 | 7.726 | 7.571 | 7.630 | 220,412 | -0.13(-1.65%) |
Nov 14, 2018 | 7.806 | 7.806 | 7.694 | 7.758 | 184,563 | -0.02(-0.21%) |
Nov 13, 2018 | 7.763 | 7.833 | 7.710 | 7.774 | 163,842 | +0.03(+0.34%) |
Nov 12, 2018 | 7.774 | 7.833 | 7.747 | 7.747 | 268,749 | -0.02(-0.21%) |
Nov 09, 2018 | 7.742 | 7.801 | 7.721 | 7.763 | 202,693 | +0.02(+0.21%) |
Nov 08, 2018 | 7.726 | 7.769 | 7.683 | 7.747 | 209,975 | +0.02(+0.28%) |
Nov 07, 2018 | 7.721 | 7.742 | 7.657 | 7.726 | 165,246 | +0.03(+0.35%) |
Nov 06, 2018 | 7.710 | 7.710 | 7.646 | 7.699 | 108,484 | -0.02(-0.21%) |
Nov 05, 2018 | 7.737 | 7.755 | 7.662 | 7.715 | 140,265 | +0.01(+0.14%) |
Nov 02, 2018 | 7.673 | 7.715 | 7.635 | 7.705 | 191,808 | +0.06(+0.77%) |
Nov 01, 2018 | 7.726 | 7.737 | 7.587 | 7.646 | 191,556 | -0.06(-0.83%) |
Oct 31, 2018 | 7.619 | 7.790 | 7.582 | 7.710 | 331,653 | +0.14(+1.83%) |
Oct 30, 2018 | 7.289 | 7.582 | 7.289 | 7.571 | 252,164 | +0.15(+2.01%) |
Oct 29, 2018 | 7.433 | 7.507 | 7.358 | 7.422 | 212,118 | +0.04(+0.58%) |
Oct 26, 2018 | 7.390 | 7.449 | 7.273 | 7.380 | 165,720 | -0.09(-1.14%) |
Oct 25, 2018 | 7.401 | 7.476 | 7.342 | 7.465 | 169,350 | +0.10(+1.30%) |
Oct 24, 2018 | 7.465 | 7.465 | 7.364 | 7.369 | 297,794 | -0.05(-0.65%) |
Oct 23, 2018 | 7.406 | 7.460 | 7.321 | 7.417 | 181,878 | -0.05(-0.64%) |
Oct 22, 2018 | 7.438 | 7.507 | 7.422 | 7.465 | 121,760 | +0.04(+0.50%) |
Oct 19, 2018 | 7.433 | 7.502 | 7.412 | 7.428 | 171,163 | -0.02(-0.21%) |
Oct 18, 2018 | 7.566 | 7.582 | 7.422 | 7.444 | 131,711 | -0.12(-1.62%) |
Oct 17, 2018 | 7.529 | 7.582 | 7.454 | 7.566 | 193,540 | +0.04(+0.50%) |
Oct 16, 2018 | 7.390 | 7.539 | 7.337 | 7.529 | 274,101 | +0.18(+2.39%) |
Oct 15, 2018 | 7.209 | 7.401 | 7.209 | 7.353 | 270,166 | +0.14(+2.00%) |
Oct 12, 2018 | 7.268 | 7.278 | 7.177 | 7.209 | 203,819 | -0.01(-0.07%) |
Oct 11, 2018 | 7.300 | 7.326 | 7.209 | 7.214 | 186,934 | -0.10(-1.31%) |
Oct 10, 2018 | 7.390 | 7.449 | 7.305 | 7.310 | 237,455 | -0.10(-1.29%) |
Oct 09, 2018 | 7.422 | 7.449 | 7.324 | 7.406 | 308,248 | +0.09(+1.24%) |
Oct 08, 2018 | 7.262 | 7.340 | 7.262 | 7.316 | 147,891 | +0.04(+0.59%) |
Oct 05, 2018 | 7.284 | 7.316 | 7.225 | 7.273 | 152,583 | -0.01(-0.07%) |
Oct 04, 2018 | 7.316 | 7.316 | 7.246 | 7.278 | 152,759 | -0.03(-0.44%) |
Oct 03, 2018 | 7.342 | 7.393 | 7.302 | 7.310 | 191,868 | -0.03(-0.36%) |
Oct 02, 2018 | 7.332 | 7.353 | 7.268 | 7.337 | 156,075 | -0.02(-0.22%) |
Oct 01, 2018 | 7.460 | 7.465 | 7.316 | 7.353 | 187,196 | -0.09(-1.22%) |
Sep 28, 2018 | 7.374 | 7.449 | 7.321 | 7.444 | 168,723 | +0.07(+1.01%) |
Sep 27, 2018 | 7.326 | 7.401 | 7.310 | 7.369 | 169,831 | +0.05(+0.65%) |
Sep 26, 2018 | 7.399 | 7.400 | 7.321 | 7.321 | 220,022 | -0.05(-0.71%) |
Sep 25, 2018 | 7.378 | 7.391 | 7.352 | 7.373 | 148,849 | +0.02(+0.21%) |
Sep 24, 2018 | 7.457 | 7.504 | 7.334 | 7.358 | 258,708 | -0.09(-1.19%) |
Sep 21, 2018 | 7.290 | 7.457 | 7.284 | 7.446 | 678,407 | +0.15(+2.07%) |
Sep 20, 2018 | 7.290 | 7.311 | 7.232 | 7.295 | 169,542 | +0.01(+0.14%) |
Sep 19, 2018 | 7.410 | 7.415 | 7.279 | 7.284 | 242,354 | -0.13(-1.76%) |
Sep 18, 2018 | 7.519 | 7.530 | 7.410 | 7.415 | 231,308 | -0.10(-1.39%) |
Sep 17, 2018 | 7.509 | 7.530 | 7.472 | 7.519 | 227,128 | +0.02(+0.21%) |
Sep 14, 2018 | 7.545 | 7.587 | 7.410 | 7.504 | 163,277 | -0.04(-0.55%) |
Sep 13, 2018 | 7.566 | 7.592 | 7.524 | 7.545 | 147,984 | -0.02(-0.21%) |
Sep 12, 2018 | 7.598 | 7.598 | 7.514 | 7.561 | 133,289 | -0.05(-0.62%) |
Sep 11, 2018 | 7.598 | 7.618 | 7.571 | 7.608 | 143,759 | +0.02(+0.21%) |
Sep 10, 2018 | 7.629 | 7.639 | 7.592 | 7.592 | 123,916 | -0.02(-0.27%) |
Sep 07, 2018 | 7.676 | 7.676 | 7.592 | 7.613 | 110,768 | -0.05(-0.61%) |
Sep 06, 2018 | 7.624 | 7.691 | 7.603 | 7.660 | 173,551 | +0.02(+0.20%) |
Sep 05, 2018 | 7.582 | 7.650 | 7.582 | 7.645 | 127,406 | +0.07(+0.90%) |