Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.666 | 7.666 | 7.666 | 0 | +0.05(+0.69%) | |
Aug 30, 2018 | 7.673 | 7.673 | 7.607 | 7.614 | 223,887 | -0.04(-0.51%) |
Aug 29, 2018 | 7.653 | 7.686 | 7.646 | 7.653 | 368,141 | -0.01(-0.09%) |
Aug 28, 2018 | 7.666 | 7.666 | 7.627 | 7.659 | 267,418 | -0.01(-0.09%) |
Aug 27, 2018 | 7.640 | 7.666 | 7.630 | 7.666 | 246,783 | +0.05(+0.69%) |
Aug 24, 2018 | 7.614 | 7.640 | 7.607 | 7.614 | 230,700 | +0.02(+0.26%) |
Aug 23, 2018 | 7.620 | 7.646 | 7.588 | 7.594 | 297,256 | -0.03(-0.34%) |
Aug 22, 2018 | 7.627 | 7.633 | 7.614 | 7.620 | 194,196 | +0.00(+0.00%) |
Aug 21, 2018 | 7.627 | 7.633 | 7.614 | 7.620 | 213,075 | -0.01(-0.09%) |
Aug 20, 2018 | 7.601 | 7.627 | 7.593 | 7.627 | 403,178 | +0.05(+0.69%) |
Aug 17, 2018 | 7.601 | 7.601 | 7.574 | 7.574 | 326,099 | -0.03(-0.34%) |
Aug 16, 2018 | 7.601 | 7.620 | 7.588 | 7.601 | 315,606 | +0.01(+0.17%) |
Aug 15, 2018 | 7.594 | 7.601 | 7.574 | 7.588 | 300,142 | -0.01(-0.17%) |
Aug 14, 2018 | 7.581 | 7.601 | 7.568 | 7.601 | 281,414 | +0.05(+0.69%) |
Aug 13, 2018 | 7.581 | 7.594 | 7.548 | 7.548 | 447,397 | -0.05(-0.60%) |
Aug 10, 2018 | 7.640 | 7.646 | 7.588 | 7.594 | 258,066 | -0.05(-0.60%) |
Aug 09, 2018 | 7.640 | 7.653 | 7.640 | 7.640 | 290,884 | +0.00(+0.00%) |
Aug 08, 2018 | 7.633 | 7.646 | 7.633 | 7.640 | 200,816 | +0.01(+0.17%) |
Aug 07, 2018 | 7.633 | 7.633 | 7.614 | 7.627 | 276,956 | +0.01(+0.09%) |
Aug 06, 2018 | 7.627 | 7.633 | 7.620 | 7.620 | 295,066 | -0.01(-0.09%) |
Aug 03, 2018 | 7.588 | 7.627 | 7.581 | 7.627 | 478,676 | +0.05(+0.69%) |
Aug 02, 2018 | 7.574 | 7.581 | 7.555 | 7.574 | 198,500 | -0.00(-0.00%) |
Aug 01, 2018 | 7.574 | 7.594 | 7.574 | 7.574 | 280,021 | -0.01(-0.17%) |
Jul 31, 2018 | 7.574 | 7.594 | 7.568 | 7.588 | 221,904 | +0.02(+0.26%) |
Jul 30, 2018 | 7.548 | 7.568 | 7.542 | 7.568 | 246,441 | +0.01(+0.17%) |
Jul 27, 2018 | 7.529 | 7.561 | 7.522 | 7.555 | 266,852 | +0.05(+0.61%) |
Jul 26, 2018 | 7.522 | 7.548 | 7.509 | 7.509 | 208,845 | -0.02(-0.26%) |
Jul 25, 2018 | 7.535 | 7.542 | 7.522 | 7.529 | 214,643 | -0.01(-0.09%) |
Jul 24, 2018 | 7.516 | 7.555 | 7.516 | 7.535 | 440,642 | +0.01(+0.09%) |
Jul 23, 2018 | 7.516 | 7.542 | 7.516 | 7.529 | 444,944 | +0.01(+0.09%) |
Jul 20, 2018 | 7.503 | 7.522 | 7.501 | 7.522 | 287,788 | +0.02(+0.26%) |
Jul 19, 2018 | 7.470 | 7.503 | 7.467 | 7.503 | 179,503 | +0.03(+0.35%) |
Jul 18, 2018 | 7.470 | 7.490 | 7.464 | 7.477 | 268,880 | +0.01(+0.09%) |
Jul 17, 2018 | 7.464 | 7.477 | 7.464 | 7.470 | 283,453 | -0.01(-0.09%) |
Jul 16, 2018 | 7.477 | 7.477 | 7.457 | 7.477 | 243,317 | -0.01(-0.09%) |
Jul 13, 2018 | 7.503 | 7.503 | 7.470 | 7.483 | 131,063 | -0.03(-0.35%) |
Jul 12, 2018 | 7.470 | 7.509 | 7.464 | 7.509 | 181,802 | +0.06(+0.79%) |
Jul 11, 2018 | 7.477 | 7.496 | 7.451 | 7.451 | 256,211 | -0.03(-0.43%) |
Jul 10, 2018 | 7.490 | 7.503 | 7.477 | 7.483 | 262,524 | -0.01(-0.17%) |
Jul 09, 2018 | 7.509 | 7.529 | 7.490 | 7.496 | 292,592 | -0.01(-0.17%) |
Jul 06, 2018 | 7.477 | 7.509 | 7.464 | 7.509 | 380,290 | +0.04(+0.52%) |
Jul 05, 2018 | 7.451 | 7.483 | 7.451 | 7.470 | 319,136 | +0.03(+0.44%) |
Jul 03, 2018 | 7.438 | 7.438 | 7.438 | 0 | +0.02(+0.26%) | |
Jul 02, 2018 | 7.438 | 7.451 | 7.412 | 7.419 | 275,417 | -0.04(-0.52%) |
Jun 29, 2018 | 7.477 | 7.477 | 7.444 | 7.457 | 421,851 | -0.01(-0.17%) |
Jun 28, 2018 | 7.432 | 7.470 | 7.432 | 7.470 | 326,089 | +0.04(+0.52%) |
Jun 27, 2018 | 7.432 | 7.457 | 7.419 | 7.432 | 216,654 | +0.00(+0.00%) |
Jun 26, 2018 | 7.457 | 7.470 | 7.432 | 7.432 | 374,694 | -0.04(-0.52%) |
Jun 25, 2018 | 7.503 | 7.503 | 7.464 | 7.470 | 274,236 | -0.03(-0.43%) |
Jun 22, 2018 | 7.496 | 7.503 | 7.483 | 7.503 | 187,401 | +0.03(+0.35%) |
Jun 21, 2018 | 7.464 | 7.483 | 7.451 | 7.477 | 229,801 | +0.03(+0.35%) |
Jun 20, 2018 | 7.464 | 7.483 | 7.451 | 7.451 | 305,882 | +0.01(+0.09%) |
Jun 19, 2018 | 7.444 | 7.457 | 7.432 | 7.444 | 255,969 | -0.01(-0.17%) |
Jun 18, 2018 | 7.464 | 7.470 | 7.451 | 7.457 | 246,638 | -0.01(-0.09%) |
Jun 15, 2018 | 7.496 | 7.464 | 7.464 | 262,502 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.483 | 7.503 | 7.457 | 7.464 | 291,340 | -0.01(-0.17%) |
Jun 13, 2018 | 7.470 | 7.509 | 7.470 | 7.477 | 374,307 | -0.02(-0.26%) |
Jun 12, 2018 | 7.477 | 7.516 | 7.477 | 7.496 | 285,386 | +0.01(+0.09%) |
Jun 11, 2018 | 7.503 | 7.528 | 7.490 | 7.490 | 365,349 | -0.02(-0.26%) |
Jun 08, 2018 | 7.522 | 7.541 | 7.503 | 7.509 | 293,315 | -0.03(-0.43%) |
Jun 07, 2018 | 7.522 | 7.548 | 7.509 | 7.541 | 500,135 | +0.03(+0.43%) |
Jun 06, 2018 | 7.514 | 7.509 | 365,087 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.503 | 7.509 | 7.471 | 7.477 | 353,030 | -0.02(-0.26%) |
Jun 04, 2018 | 7.522 | 7.522 | 7.471 | 7.496 | 453,793 | +0.00(+0.00%) |