Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.496 | 7.496 | 7.496 | 0 | +0.03(+0.47%) | |
Mar 28, 2018 | 7.506 | 7.506 | 7.431 | 7.461 | 157,797 | -0.04(-0.53%) |
Mar 27, 2018 | 7.580 | 7.617 | 7.471 | 7.501 | 120,730 | -0.09(-1.24%) |
Mar 26, 2018 | 7.536 | 7.595 | 7.481 | 7.595 | 218,493 | +0.11(+1.53%) |
Mar 23, 2018 | 7.640 | 7.640 | 7.471 | 7.481 | 134,213 | -0.13(-1.76%) |
Mar 22, 2018 | 7.764 | 7.764 | 7.600 | 7.615 | 96,495 | -0.13(-1.67%) |
Mar 21, 2018 | 7.705 | 7.749 | 7.705 | 7.745 | 106,831 | +0.04(+0.52%) |
Mar 20, 2018 | 7.745 | 7.749 | 7.701 | 7.705 | 136,376 | -0.01(-0.19%) |
Mar 19, 2018 | 7.789 | 7.789 | 7.675 | 7.720 | 87,285 | -0.09(-1.15%) |
Mar 16, 2018 | 7.834 | 7.837 | 7.779 | 7.809 | 36,507 | +0.00(+0.00%) |
Mar 15, 2018 | 7.839 | 7.854 | 7.794 | 7.809 | 67,463 | +0.00(+0.00%) |
Mar 14, 2018 | 7.864 | 7.864 | 7.804 | 7.809 | 81,210 | +0.00(+0.05%) |
Mar 13, 2018 | 7.889 | 7.904 | 7.806 | 7.806 | 81,854 | -0.04(-0.57%) |
Mar 12, 2018 | 7.880 | 7.885 | 7.838 | 7.850 | 96,149 | +0.00(+0.00%) |
Mar 09, 2018 | 7.815 | 7.870 | 7.801 | 7.850 | 127,685 | +0.08(+1.02%) |
Mar 08, 2018 | 7.771 | 7.815 | 7.736 | 7.771 | 181,972 | +0.03(+0.45%) |
Mar 07, 2018 | 7.746 | 7.736 | 284,694 | +0.07(+0.97%) | ||
Mar 06, 2018 | 7.687 | 7.692 | 7.648 | 7.662 | 151,814 | +0.00(+0.06%) |
Mar 05, 2018 | 7.618 | 7.658 | 7.584 | 7.658 | 157,483 | +0.02(+0.32%) |
Mar 02, 2018 | 7.549 | 7.677 | 7.524 | 7.633 | 93,853 | +0.06(+0.78%) |
Mar 01, 2018 | 7.682 | 7.682 | 7.564 | 7.574 | 296,731 | -0.09(-1.22%) |
Feb 28, 2018 | 7.727 | 7.762 | 7.667 | 7.667 | 111,510 | -0.01(-0.19%) |
Feb 27, 2018 | 7.746 | 7.746 | 7.672 | 7.682 | 81,427 | -0.03(-0.45%) |
Feb 26, 2018 | 7.672 | 7.746 | 7.659 | 7.717 | 319,388 | +0.06(+0.84%) |
Feb 23, 2018 | 7.549 | 7.667 | 7.549 | 7.653 | 198,281 | +0.12(+1.57%) |
Feb 22, 2018 | 7.633 | 7.633 | 7.534 | 7.534 | 174,491 | -0.08(-1.10%) |
Feb 21, 2018 | 7.598 | 7.696 | 7.598 | 7.618 | 96,569 | +0.00(+0.06%) |
Feb 20, 2018 | 7.638 | 7.662 | 7.603 | 7.613 | 66,643 | -0.02(-0.32%) |
Feb 16, 2018 | 7.638 | 7.638 | 7.638 | 0 | +0.02(+0.32%) | |
Feb 15, 2018 | 7.564 | 7.623 | 7.539 | 7.613 | 158,255 | +0.08(+1.11%) |
Feb 14, 2018 | 7.480 | 7.554 | 7.480 | 7.529 | 150,136 | +0.03(+0.44%) |
Feb 13, 2018 | 7.433 | 7.511 | 7.433 | 7.496 | 140,878 | +0.04(+0.53%) |
Feb 12, 2018 | 7.442 | 7.486 | 7.374 | 7.457 | 167,494 | +0.08(+1.13%) |
Feb 09, 2018 | 7.501 | 7.501 | 7.229 | 7.374 | 240,746 | -0.03(-0.40%) |
Feb 08, 2018 | 7.530 | 7.550 | 7.398 | 7.403 | 182,595 | -0.15(-2.01%) |
Feb 07, 2018 | 7.535 | 7.619 | 7.535 | 7.555 | 150,444 | +0.01(+0.13%) |
Feb 06, 2018 | 7.286 | 7.584 | 7.158 | 7.545 | 340,961 | +0.19(+2.60%) |
Feb 05, 2018 | 7.663 | 7.663 | 7.281 | 7.354 | 518,814 | -0.33(-4.27%) |
Feb 02, 2018 | 7.814 | 7.829 | 7.697 | 7.682 | 335,675 | -0.17(-2.18%) |
Feb 01, 2018 | 7.883 | 7.907 | 7.819 | 7.854 | 185,910 | -0.06(-0.80%) |
Jan 31, 2018 | 7.956 | 7.991 | 7.878 | 7.917 | 162,895 | -0.01(-0.12%) |
Jan 30, 2018 | 7.986 | 8.025 | 7.912 | 7.927 | 209,320 | -0.11(-1.34%) |
Jan 29, 2018 | 8.064 | 8.079 | 8.010 | 8.035 | 106,611 | -0.04(-0.55%) |
Jan 26, 2018 | 8.030 | 8.079 | 8.001 | 8.079 | 189,025 | +0.09(+1.10%) |
Jan 25, 2018 | 8.010 | 8.030 | 7.976 | 7.991 | 130,033 | -0.01(-0.12%) |
Jan 24, 2018 | 8.074 | 8.074 | 7.996 | 8.001 | 216,768 | -0.03(-0.37%) |
Jan 23, 2018 | 7.996 | 8.045 | 7.996 | 8.030 | 120,009 | +0.02(+0.31%) |
Jan 22, 2018 | 7.991 | 8.020 | 7.956 | 8.005 | 103,991 | +0.03(+0.43%) |
Jan 19, 2018 | 7.927 | 7.971 | 7.927 | 7.971 | 210,118 | +0.03(+0.43%) |
Jan 18, 2018 | 7.966 | 7.966 | 7.932 | 7.937 | 143,186 | -0.01(-0.18%) |
Jan 17, 2018 | 7.961 | 7.971 | 7.942 | 7.952 | 152,791 | +0.03(+0.37%) |
Jan 16, 2018 | 7.996 | 8.001 | 7.917 | 7.922 | 158,058 | -0.05(-0.61%) |
Jan 12, 2018 | 7.971 | 7.971 | 7.971 | 0 | -0.03(-0.43%) | |
Jan 11, 2018 | 7.907 | 8.005 | 7.877 | 8.005 | 252,036 | +0.14(+1.78%) |
Jan 10, 2018 | 7.894 | 7.904 | 7.812 | 7.865 | 185,208 | -0.04(-0.55%) |
Jan 09, 2018 | 7.933 | 7.938 | 7.894 | 7.909 | 196,724 | +0.03(+0.37%) |
Jan 08, 2018 | 7.885 | 7.885 | 7.855 | 7.880 | 159,352 | +0.01(+0.19%) |
Jan 05, 2018 | 7.817 | 7.865 | 7.812 | 7.865 | 160,234 | +0.07(+0.87%) |
Jan 04, 2018 | 7.783 | 7.817 | 7.769 | 7.797 | 170,734 | +0.04(+0.50%) |
Jan 03, 2018 | 7.802 | 7.802 | 7.749 | 7.758 | 152,283 | -0.03(-0.37%) |