Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.532 | 7.532 | 7.473 | 7.527 | 121,307 | -0.01(-0.07%) |
Nov 29, 2018 | 7.527 | 7.559 | 7.481 | 7.532 | 162,587 | +0.03(+0.36%) |
Nov 28, 2018 | 7.441 | 7.516 | 7.404 | 7.505 | 121,908 | +0.07(+0.93%) |
Nov 27, 2018 | 7.420 | 7.489 | 7.404 | 7.436 | 127,515 | -0.01(-0.07%) |
Nov 26, 2018 | 7.500 | 7.537 | 7.436 | 7.441 | 118,862 | -0.02(-0.29%) |
Nov 23, 2018 | 7.436 | 7.462 | 7.372 | 7.462 | 84,615 | +0.05(+0.65%) |
Nov 21, 2018 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 7.457 | 7.465 | 7.356 | 7.414 | 189,746 | -0.07(-0.93%) |
Nov 19, 2018 | 7.430 | 7.511 | 7.414 | 7.484 | 96,928 | +0.06(+0.86%) |
Nov 16, 2018 | 7.382 | 7.462 | 7.372 | 7.420 | 75,255 | +0.01(+0.07%) |
Nov 15, 2018 | 7.404 | 7.462 | 7.372 | 7.414 | 77,146 | -0.02(-0.22%) |
Nov 14, 2018 | 7.425 | 7.495 | 7.393 | 7.430 | 105,133 | +0.03(+0.43%) |
Nov 13, 2018 | 7.462 | 7.479 | 7.382 | 7.398 | 102,295 | -0.03(-0.43%) |
Nov 12, 2018 | 7.559 | 7.559 | 7.404 | 7.430 | 95,698 | -0.09(-1.14%) |
Nov 09, 2018 | 7.500 | 7.527 | 7.452 | 7.516 | 100,527 | -0.02(-0.28%) |
Nov 08, 2018 | 7.559 | 7.649 | 7.495 | 7.537 | 131,837 | -0.03(-0.35%) |
Nov 07, 2018 | 7.527 | 7.607 | 7.524 | 7.564 | 134,430 | +0.05(+0.71%) |
Nov 06, 2018 | 7.345 | 7.521 | 7.308 | 7.511 | 115,249 | +0.17(+2.25%) |
Nov 05, 2018 | 7.356 | 7.414 | 7.318 | 7.345 | 177,578 | +0.00(+0.00%) |
Nov 02, 2018 | 7.479 | 7.511 | 7.313 | 7.345 | 251,413 | -0.07(-1.01%) |
Nov 01, 2018 | 7.409 | 7.446 | 7.356 | 7.420 | 78,585 | +0.09(+1.17%) |
Oct 31, 2018 | 7.243 | 7.372 | 7.227 | 7.334 | 191,263 | +0.11(+1.55%) |
Oct 30, 2018 | 7.163 | 7.222 | 7.105 | 7.222 | 244,859 | +0.09(+1.27%) |
Oct 29, 2018 | 7.115 | 7.175 | 7.073 | 7.131 | 126,957 | +0.04(+0.60%) |
Oct 26, 2018 | 7.067 | 7.182 | 7.003 | 7.089 | 113,632 | -0.01(-0.08%) |
Oct 25, 2018 | 7.110 | 7.163 | 7.094 | 7.094 | 91,472 | +0.04(+0.61%) |
Oct 24, 2018 | 7.142 | 7.190 | 7.030 | 7.051 | 124,733 | -0.11(-1.57%) |
Oct 23, 2018 | 7.153 | 7.194 | 7.003 | 7.163 | 163,941 | -0.04(-0.59%) |
Oct 22, 2018 | 7.260 | 7.297 | 7.206 | 7.206 | 93,635 | -0.07(-0.95%) |
Oct 19, 2018 | 7.436 | 7.473 | 7.249 | 7.276 | 244,112 | -0.15(-2.08%) |
Oct 18, 2018 | 7.479 | 7.512 | 7.404 | 7.430 | 75,570 | -0.04(-0.57%) |
Oct 17, 2018 | 7.495 | 7.531 | 7.452 | 7.473 | 125,233 | -0.02(-0.25%) |
Oct 16, 2018 | 7.495 | 7.531 | 7.457 | 7.492 | 129,711 | +0.00(+0.04%) |
Oct 15, 2018 | 7.457 | 7.527 | 7.444 | 7.489 | 137,337 | +0.03(+0.43%) |
Oct 12, 2018 | 7.601 | 7.617 | 7.409 | 7.457 | 288,105 | -0.09(-1.13%) |
Oct 11, 2018 | 7.537 | 7.575 | 7.537 | 7.543 | 217,445 | +0.01(+0.07%) |
Oct 10, 2018 | 7.607 | 7.639 | 7.537 | 7.537 | 98,077 | -0.09(-1.19%) |
Oct 09, 2018 | 7.623 | 7.644 | 7.543 | 7.628 | 243,300 | +0.01(+0.07%) |
Oct 08, 2018 | 7.756 | 7.778 | 7.601 | 7.623 | 141,693 | -0.13(-1.72%) |
Oct 05, 2018 | 7.794 | 7.815 | 7.746 | 7.756 | 53,914 | -0.04(-0.55%) |
Oct 04, 2018 | 7.852 | 7.868 | 7.799 | 7.799 | 129,276 | -0.03(-0.41%) |
Oct 03, 2018 | 7.794 | 7.842 | 7.767 | 7.831 | 114,107 | +0.05(+0.62%) |
Oct 02, 2018 | 7.746 | 7.843 | 7.746 | 7.783 | 72,780 | +0.03(+0.41%) |
Oct 01, 2018 | 7.762 | 7.815 | 7.746 | 7.751 | 126,058 | -0.06(-0.75%) |
Sep 28, 2018 | 7.772 | 7.868 | 7.762 | 7.810 | 147,703 | +0.00(+0.00%) |
Sep 27, 2018 | 7.788 | 7.842 | 7.783 | 7.810 | 104,972 | +0.03(+0.34%) |
Sep 26, 2018 | 7.772 | 7.858 | 7.772 | 7.783 | 77,915 | +0.01(+0.14%) |
Sep 25, 2018 | 7.842 | 7.874 | 7.767 | 7.772 | 75,633 | -0.06(-0.82%) |
Sep 24, 2018 | 7.901 | 7.911 | 7.815 | 7.836 | 131,854 | -0.04(-0.54%) |
Sep 21, 2018 | 7.954 | 7.975 | 7.852 | 7.879 | 154,816 | -0.04(-0.54%) |
Sep 20, 2018 | 7.799 | 7.922 | 7.751 | 7.922 | 173,875 | +0.13(+1.71%) |
Sep 19, 2018 | 7.740 | 7.842 | 7.740 | 7.788 | 105,408 | +0.06(+0.83%) |
Sep 18, 2018 | 7.783 | 7.799 | 7.708 | 7.724 | 123,117 | -0.05(-0.69%) |
Sep 17, 2018 | 7.772 | 7.847 | 7.767 | 7.778 | 123,112 | -0.03(-0.41%) |
Sep 14, 2018 | 7.847 | 7.895 | 7.788 | 7.810 | 118,312 | -0.04(-0.48%) |
Sep 13, 2018 | 7.847 | 7.959 | 7.842 | 7.847 | 226,255 | +0.01(+0.07%) |
Sep 12, 2018 | 7.842 | 7.901 | 7.820 | 7.842 | 116,706 | -0.02(-0.20%) |
Sep 11, 2018 | 7.879 | 7.922 | 7.842 | 7.858 | 102,965 | -0.02(-0.27%) |
Sep 10, 2018 | 7.917 | 7.949 | 7.868 | 7.879 | 153,742 | -0.02(-0.20%) |
Sep 07, 2018 | 7.949 | 7.954 | 7.890 | 7.895 | 104,833 | -0.06(-0.74%) |
Sep 06, 2018 | 8.045 | 8.168 | 7.911 | 7.954 | 314,178 | -0.07(-0.93%) |
Sep 05, 2018 | 8.018 | 8.044 | 7.919 | 8.029 | 408,933 | +0.01(+0.13%) |