Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.090 | 8.130 | 8.080 | 8.100 | 66,800 | +0.00(+0.00%) |
Sep 27, 2018 | 8.090 | 8.130 | 8.070 | 8.100 | 71,509 | +0.19(+2.40%) |
Sep 26, 2018 | 7.850 | 7.950 | 7.810 | 7.910 | 17,679 | +0.11(+1.41%) |
Sep 25, 2018 | 7.810 | 7.870 | 7.780 | 7.800 | 40,059 | +0.05(+0.65%) |
Sep 24, 2018 | 7.770 | 7.770 | 7.740 | 7.750 | 22,683 | -0.15(-1.90%) |
Sep 21, 2018 | 7.880 | 7.980 | 7.860 | 7.900 | 27,300 | -0.06(-0.75%) |
Sep 20, 2018 | 7.900 | 7.970 | 7.880 | 7.960 | 42,877 | +0.16(+2.05%) |
Sep 19, 2018 | 7.810 | 7.890 | 7.770 | 7.800 | 32,389 | -0.07(-0.83%) |
Sep 18, 2018 | 7.850 | 7.950 | 7.810 | 7.865 | 72,610 | +0.21(+2.81%) |
Sep 17, 2018 | 7.650 | 7.680 | 7.610 | 7.650 | 36,274 | +0.12(+1.66%) |
Sep 14, 2018 | 7.460 | 7.580 | 7.460 | 7.525 | 22,800 | -0.10(-1.31%) |
Sep 13, 2018 | 7.600 | 7.680 | 7.580 | 7.625 | 20,769 | +0.08(+1.13%) |
Sep 12, 2018 | 7.590 | 7.610 | 7.490 | 7.540 | 26,969 | -0.31(-3.95%) |
Sep 11, 2018 | 7.725 | 7.870 | 7.725 | 7.850 | 59,526 | +0.01(+0.19%) |
Sep 10, 2018 | 7.804 | 7.860 | 7.790 | 7.835 | 52,803 | +0.20(+2.62%) |
Sep 07, 2018 | 7.700 | 7.700 | 7.610 | 7.635 | 10,300 | -0.16(-1.99%) |
Sep 06, 2018 | 7.860 | 7.910 | 7.760 | 7.790 | 68,106 | +0.39(+5.27%) |
Sep 05, 2018 | 7.390 | 7.480 | 7.340 | 7.400 | 52,308 | +0.07(+0.89%) |
Sep 04, 2018 | 7.340 | 7.390 | 7.310 | 7.335 | 27,142 | -0.08(-1.08%) |
Aug 31, 2018 | 7.415 | 7.415 | 7.415 | 0 | -0.08(-1.13%) | |
Aug 30, 2018 | 7.410 | 7.560 | 7.400 | 7.500 | 166,856 | -0.02(-0.27%) |
Aug 29, 2018 | 7.330 | 7.520 | 7.330 | 7.520 | 16,117 | +0.22(+3.01%) |
Aug 28, 2018 | 7.340 | 7.350 | 7.280 | 7.300 | 254,522 | -0.04(-0.61%) |
Aug 27, 2018 | 7.310 | 7.360 | 7.310 | 7.345 | 19,680 | +0.06(+0.89%) |
Aug 24, 2018 | 7.300 | 7.330 | 7.280 | 7.280 | 358,900 | -0.05(-0.68%) |
Aug 23, 2018 | 7.380 | 7.390 | 7.210 | 7.330 | 474,624 | -0.12(-1.54%) |
Aug 22, 2018 | 7.440 | 7.470 | 7.410 | 7.445 | 38,111 | -0.10(-1.33%) |
Aug 21, 2018 | 7.510 | 7.610 | 7.450 | 7.545 | 55,388 | +0.13(+1.82%) |
Aug 20, 2018 | 7.405 | 7.440 | 7.360 | 7.410 | 21,799 | -0.04(-0.60%) |
Aug 17, 2018 | 7.410 | 7.479 | 7.410 | 7.455 | 19,100 | +0.01(+0.20%) |
Aug 16, 2018 | 7.450 | 7.510 | 7.430 | 7.440 | 41,288 | +0.04(+0.47%) |
Aug 15, 2018 | 7.380 | 7.440 | 7.350 | 7.405 | 33,166 | -0.10(-1.33%) |
Aug 14, 2018 | 7.540 | 7.570 | 7.480 | 7.505 | 86,826 | -0.04(-0.60%) |
Aug 13, 2018 | 7.570 | 7.580 | 7.530 | 7.550 | 28,869 | -0.01(-0.13%) |
Aug 10, 2018 | 7.608 | 7.620 | 7.530 | 7.560 | 30,100 | -0.15(-1.95%) |
Aug 09, 2018 | 7.730 | 7.730 | 7.690 | 7.710 | 5,865 | -0.05(-0.71%) |
Aug 08, 2018 | 7.706 | 7.790 | 7.706 | 7.765 | 36,769 | +0.10(+1.30%) |
Aug 07, 2018 | 7.620 | 7.750 | 7.620 | 7.665 | 53,337 | +0.13(+1.79%) |
Aug 06, 2018 | 7.470 | 7.580 | 7.460 | 7.530 | 15,101 | +0.04(+0.53%) |
Aug 03, 2018 | 7.480 | 7.500 | 7.450 | 7.490 | 186,600 | +0.04(+0.60%) |
Aug 02, 2018 | 7.450 | 7.480 | 7.380 | 7.445 | 222,789 | -0.15(-2.04%) |
Aug 01, 2018 | 7.620 | 7.620 | 7.540 | 7.600 | 23,490 | -0.26(-3.31%) |
Jul 31, 2018 | 7.840 | 8.090 | 7.810 | 7.860 | 18,130 | -0.19(-2.36%) |
Jul 30, 2018 | 8.010 | 8.090 | 7.970 | 8.050 | 103,351 | +0.10(+1.26%) |
Jul 27, 2018 | 8.045 | 8.045 | 7.950 | 7.950 | 136,800 | +0.01(+0.13%) |
Jul 26, 2018 | 8.000 | 8.050 | 7.940 | 7.940 | 62,680 | -0.04(-0.50%) |
Jul 25, 2018 | 7.950 | 8.020 | 7.850 | 7.980 | 150,743 | +0.00(+0.00%) |
Jul 24, 2018 | 8.014 | 8.014 | 7.910 | 7.980 | 32,540 | -0.11(-1.30%) |
Jul 23, 2018 | 8.160 | 8.160 | 8.070 | 8.085 | 6,114 | +0.02(+0.25%) |
Jul 20, 2018 | 8.040 | 8.100 | 8.000 | 8.065 | 152,693 | +0.04(+0.44%) |
Jul 19, 2018 | 8.056 | 8.056 | 7.980 | 8.030 | 491,066 | -0.10(-1.23%) |
Jul 18, 2018 | 8.200 | 8.200 | 7.990 | 8.130 | 115,696 | -0.21(-2.58%) |
Jul 17, 2018 | 8.320 | 8.360 | 8.275 | 8.345 | 16,304 | -0.15(-1.78%) |
Jul 16, 2018 | 8.530 | 8.530 | 8.440 | 8.496 | 9,181 | -0.13(-1.49%) |
Jul 13, 2018 | 8.620 | 8.650 | 8.600 | 8.625 | 5,705 | -0.02(-0.17%) |
Jul 12, 2018 | 8.630 | 8.680 | 8.600 | 8.640 | 10,407 | +0.08(+0.88%) |
Jul 11, 2018 | 8.600 | 8.620 | 8.480 | 8.565 | 16,915 | -0.22(-2.56%) |
Jul 10, 2018 | 8.820 | 8.830 | 8.750 | 8.790 | 19,666 | -0.02(-0.17%) |
Jul 09, 2018 | 8.820 | 8.862 | 8.745 | 8.805 | 13,309 | +0.02(+0.23%) |
Jul 06, 2018 | 8.790 | 8.800 | 8.760 | 8.785 | 11,226 | +0.07(+0.86%) |
Jul 05, 2018 | 8.700 | 8.730 | 8.660 | 8.710 | 10,310 | +0.06(+0.69%) |
Jul 03, 2018 | 8.650 | 8.650 | 8.650 | 0 | +0.14(+1.65%) |