Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.552 | 7.559 | 7.519 | 7.519 | 61,074 | -0.02(-0.27%) |
Sep 27, 2018 | 7.606 | 7.606 | 7.539 | 7.539 | 57,768 | -0.04(-0.53%) |
Sep 26, 2018 | 7.559 | 7.613 | 7.559 | 7.579 | 47,408 | +0.02(+0.20%) |
Sep 25, 2018 | 7.619 | 7.619 | 7.552 | 7.564 | 68,414 | -0.04(-0.46%) |
Sep 24, 2018 | 7.552 | 7.606 | 7.552 | 7.599 | 81,079 | +0.00(+0.00%) |
Sep 21, 2018 | 7.566 | 7.599 | 7.566 | 7.599 | 53,477 | +0.04(+0.53%) |
Sep 20, 2018 | 7.559 | 7.579 | 7.525 | 7.559 | 80,227 | +0.06(+0.81%) |
Sep 19, 2018 | 7.505 | 7.505 | 7.465 | 7.499 | 57,357 | +0.05(+0.72%) |
Sep 18, 2018 | 7.452 | 7.472 | 7.445 | 7.445 | 70,716 | +0.03(+0.36%) |
Sep 17, 2018 | 7.458 | 7.478 | 7.418 | 7.418 | 52,249 | -0.01(-0.09%) |
Sep 14, 2018 | 7.458 | 7.465 | 7.405 | 7.425 | 51,242 | -0.03(-0.45%) |
Sep 13, 2018 | 7.492 | 7.492 | 7.425 | 7.458 | 82,747 | +0.03(+0.36%) |
Sep 12, 2018 | 7.398 | 7.438 | 7.375 | 7.431 | 82,342 | +0.04(+0.54%) |
Sep 11, 2018 | 7.351 | 7.391 | 7.318 | 7.391 | 54,971 | +0.04(+0.54%) |
Sep 10, 2018 | 7.358 | 7.371 | 7.325 | 7.351 | 70,519 | +0.04(+0.55%) |
Sep 07, 2018 | 7.332 | 7.332 | 7.308 | 7.312 | 82,670 | -0.03(-0.45%) |
Sep 06, 2018 | 7.371 | 7.391 | 7.332 | 7.345 | 55,262 | -0.01(-0.18%) |
Sep 05, 2018 | 7.411 | 7.411 | 7.358 | 7.358 | 113,668 | -0.06(-0.81%) |
Sep 04, 2018 | 7.491 | 7.491 | 7.418 | 7.418 | 107,109 | -0.09(-1.24%) |
Aug 31, 2018 | 7.511 | 7.511 | 7.511 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.531 | 7.538 | 7.498 | 7.511 | 93,462 | -0.01(-0.09%) |
Aug 29, 2018 | 7.531 | 7.551 | 7.511 | 7.518 | 88,790 | +0.00(+0.00%) |
Aug 28, 2018 | 7.518 | 7.518 | 7.486 | 7.518 | 43,407 | +0.04(+0.53%) |
Aug 27, 2018 | 7.485 | 7.518 | 7.478 | 7.478 | 62,578 | +0.03(+0.45%) |
Aug 24, 2018 | 7.471 | 7.471 | 7.425 | 7.445 | 63,430 | +0.03(+0.36%) |
Aug 23, 2018 | 7.465 | 7.471 | 7.418 | 7.418 | 104,851 | -0.05(-0.71%) |
Aug 22, 2018 | 7.478 | 7.505 | 7.458 | 7.471 | 119,124 | -0.01(-0.09%) |
Aug 21, 2018 | 7.471 | 7.505 | 7.471 | 7.478 | 70,508 | +0.02(+0.30%) |
Aug 20, 2018 | 7.511 | 7.511 | 7.456 | 7.456 | 68,019 | -0.00(-0.03%) |
Aug 17, 2018 | 7.451 | 7.505 | 7.451 | 7.458 | 105,216 | +0.01(+0.09%) |
Aug 16, 2018 | 7.445 | 7.484 | 7.445 | 7.451 | 70,934 | +0.03(+0.46%) |
Aug 15, 2018 | 7.523 | 7.529 | 7.404 | 7.417 | 89,768 | -0.09(-1.14%) |
Aug 14, 2018 | 7.516 | 7.536 | 7.490 | 7.503 | 59,499 | +0.01(+0.18%) |
Aug 13, 2018 | 7.589 | 7.589 | 7.476 | 7.490 | 69,715 | -0.06(-0.79%) |
Aug 10, 2018 | 7.582 | 7.582 | 7.542 | 7.549 | 50,811 | -0.04(-0.52%) |
Aug 09, 2018 | 7.562 | 7.589 | 7.562 | 7.589 | 74,180 | +0.03(+0.35%) |
Aug 08, 2018 | 7.556 | 7.562 | 7.515 | 7.562 | 61,014 | +0.01(+0.17%) |
Aug 07, 2018 | 7.556 | 7.569 | 7.529 | 7.549 | 46,919 | +0.02(+0.26%) |
Aug 06, 2018 | 7.457 | 7.529 | 7.450 | 7.529 | 72,806 | +0.06(+0.79%) |
Aug 03, 2018 | 7.463 | 7.529 | 7.450 | 7.470 | 48,384 | -0.01(-0.18%) |
Aug 02, 2018 | 7.503 | 7.542 | 7.457 | 7.483 | 48,184 | -0.06(-0.79%) |
Aug 01, 2018 | 7.562 | 7.562 | 7.490 | 7.542 | 79,483 | -0.01(-0.17%) |
Jul 31, 2018 | 7.529 | 7.556 | 7.503 | 7.556 | 81,471 | +0.04(+0.54%) |
Jul 30, 2018 | 7.556 | 7.575 | 7.496 | 7.515 | 56,088 | -0.03(-0.36%) |
Jul 27, 2018 | 7.575 | 7.582 | 7.516 | 7.542 | 69,922 | +0.03(+0.35%) |
Jul 26, 2018 | 7.496 | 7.523 | 7.457 | 7.516 | 63,686 | +0.00(+0.00%) |
Jul 25, 2018 | 7.490 | 7.529 | 7.450 | 7.516 | 81,559 | +0.04(+0.53%) |
Jul 24, 2018 | 7.476 | 7.483 | 7.450 | 7.476 | 73,836 | +0.05(+0.62%) |
Jul 23, 2018 | 7.457 | 7.483 | 7.424 | 7.430 | 53,411 | -0.05(-0.70%) |
Jul 20, 2018 | 7.443 | 7.483 | 7.437 | 7.483 | 24,021 | +0.05(+0.71%) |
Jul 19, 2018 | 7.404 | 7.443 | 7.404 | 7.430 | 27,188 | +0.03(+0.45%) |
Jul 18, 2018 | 7.404 | 7.424 | 7.397 | 7.397 | 27,259 | -0.03(-0.44%) |
Jul 17, 2018 | 7.391 | 7.443 | 7.385 | 7.430 | 221,648 | +0.01(+0.18%) |
Jul 16, 2018 | 7.384 | 7.417 | 7.345 | 7.417 | 415,873 | +0.04(+0.54%) |
Jul 13, 2018 | 7.430 | 7.378 | 7.378 | 104,465 | -0.01(-0.09%) | |
Jul 12, 2018 | 7.364 | 7.426 | 7.358 | 7.384 | 96,100 | +0.02(+0.29%) |
Jul 11, 2018 | 7.434 | 7.434 | 7.349 | 7.362 | 109,282 | -0.05(-0.62%) |
Jul 10, 2018 | 7.402 | 7.415 | 7.395 | 7.408 | 73,925 | +0.03(+0.35%) |
Jul 09, 2018 | 7.349 | 7.408 | 7.349 | 7.382 | 93,635 | +0.06(+0.80%) |
Jul 06, 2018 | 7.310 | 7.375 | 7.304 | 7.323 | 106,026 | +0.02(+0.27%) |
Jul 05, 2018 | 7.310 | 7.336 | 7.284 | 7.304 | 116,246 | -0.02(-0.27%) |
Jul 03, 2018 | 7.323 | 7.323 | 7.323 | 0 | -0.09(-1.23%) |