Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 7.639 | 7.655 | 7.566 | 7.577 | 130,769 | -0.05(-0.68%) |
Aug 31, 2018 | 7.629 | 7.629 | 7.629 | 0 | -0.02(-0.27%) | |
Aug 30, 2018 | 7.608 | 7.686 | 7.592 | 7.650 | 195,550 | +0.04(+0.55%) |
Aug 29, 2018 | 7.577 | 7.618 | 7.566 | 7.608 | 186,991 | +0.03(+0.41%) |
Aug 28, 2018 | 7.530 | 7.601 | 7.524 | 7.577 | 188,746 | +0.05(+0.62%) |
Aug 27, 2018 | 7.530 | 7.556 | 7.488 | 7.530 | 129,623 | +0.03(+0.42%) |
Aug 24, 2018 | 7.514 | 7.519 | 7.483 | 7.498 | 112,684 | -0.02(-0.21%) |
Aug 23, 2018 | 7.509 | 7.519 | 7.488 | 7.514 | 65,677 | +0.02(+0.21%) |
Aug 22, 2018 | 7.514 | 7.551 | 7.471 | 7.498 | 296,592 | -0.02(-0.21%) |
Aug 21, 2018 | 7.431 | 7.530 | 7.431 | 7.514 | 257,660 | +0.10(+1.41%) |
Aug 20, 2018 | 7.378 | 7.425 | 7.368 | 7.410 | 148,471 | +0.04(+0.50%) |
Aug 17, 2018 | 7.352 | 7.376 | 7.321 | 7.373 | 166,918 | +0.03(+0.36%) |
Aug 16, 2018 | 7.347 | 7.358 | 7.311 | 7.347 | 68,678 | +0.02(+0.28%) |
Aug 15, 2018 | 7.321 | 7.368 | 7.290 | 7.326 | 112,799 | +0.01(+0.14%) |
Aug 14, 2018 | 7.305 | 7.331 | 7.284 | 7.316 | 129,374 | +0.03(+0.36%) |
Aug 13, 2018 | 7.279 | 7.311 | 7.240 | 7.290 | 121,823 | +0.04(+0.50%) |
Aug 10, 2018 | 7.206 | 7.284 | 7.191 | 7.253 | 113,259 | +0.02(+0.29%) |
Aug 09, 2018 | 7.217 | 7.243 | 7.196 | 7.232 | 252,469 | +0.03(+0.43%) |
Aug 08, 2018 | 7.290 | 7.290 | 7.196 | 7.201 | 309,169 | -0.09(-1.22%) |
Aug 07, 2018 | 7.347 | 7.368 | 7.274 | 7.290 | 154,776 | -0.08(-1.06%) |
Aug 06, 2018 | 7.311 | 7.368 | 7.305 | 7.368 | 143,452 | +0.05(+0.64%) |
Aug 03, 2018 | 7.384 | 7.415 | 7.311 | 7.321 | 118,242 | -0.08(-1.06%) |
Aug 02, 2018 | 7.352 | 7.415 | 7.344 | 7.399 | 148,082 | +0.04(+0.57%) |
Aug 01, 2018 | 7.342 | 7.358 | 7.272 | 7.358 | 162,633 | -0.01(-0.14%) |
Jul 31, 2018 | 7.352 | 7.404 | 7.295 | 7.368 | 237,093 | +0.04(+0.50%) |
Jul 30, 2018 | 7.363 | 7.399 | 7.316 | 7.331 | 218,157 | +0.02(+0.29%) |
Jul 27, 2018 | 7.358 | 7.358 | 7.264 | 7.311 | 174,201 | -0.02(-0.28%) |
Jul 26, 2018 | 7.300 | 7.384 | 7.200 | 7.331 | 175,517 | +0.07(+0.93%) |
Jul 25, 2018 | 7.290 | 7.316 | 7.258 | 7.264 | 115,175 | -0.03(-0.43%) |
Jul 24, 2018 | 7.316 | 7.316 | 7.241 | 7.295 | 129,606 | +0.02(+0.22%) |
Jul 23, 2018 | 7.123 | 7.331 | 7.018 | 7.279 | 264,797 | -0.03(-0.36%) |
Jul 20, 2018 | 7.331 | 7.347 | 7.279 | 7.305 | 301,103 | -0.02(-0.29%) |
Jul 19, 2018 | 7.211 | 7.331 | 7.211 | 7.326 | 175,621 | +0.11(+1.59%) |
Jul 18, 2018 | 7.248 | 7.269 | 7.185 | 7.211 | 276,012 | -0.03(-0.36%) |
Jul 17, 2018 | 7.358 | 7.378 | 7.238 | 7.238 | 218,652 | -0.12(-1.63%) |
Jul 16, 2018 | 7.352 | 7.368 | 7.305 | 7.358 | 128,525 | +0.01(+0.07%) |
Jul 13, 2018 | 7.404 | 7.404 | 7.347 | 7.352 | 84,348 | -0.02(-0.28%) |
Jul 12, 2018 | 7.373 | 7.404 | 7.342 | 7.373 | 137,996 | +0.01(+0.07%) |
Jul 11, 2018 | 7.305 | 7.384 | 7.300 | 7.368 | 95,559 | +0.04(+0.50%) |
Jul 10, 2018 | 7.389 | 7.394 | 7.326 | 7.331 | 93,675 | -0.06(-0.85%) |
Jul 09, 2018 | 7.420 | 7.420 | 7.358 | 7.394 | 165,634 | -0.03(-0.35%) |
Jul 06, 2018 | 7.373 | 7.436 | 7.373 | 7.420 | 148,304 | +0.06(+0.85%) |
Jul 05, 2018 | 7.326 | 7.358 | 7.290 | 7.358 | 144,801 | +0.06(+0.79%) |
Jul 03, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.72%) |