Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.499 | 8.576 | 8.396 | 8.430 | 47,573 | -0.09(-1.11%) |
Sep 27, 2018 | 8.542 | 8.568 | 8.465 | 8.525 | 93,063 | +0.25(+3.01%) |
Sep 26, 2018 | 8.225 | 8.378 | 8.190 | 8.276 | 60,671 | +0.11(+1.37%) |
Sep 25, 2018 | 8.070 | 8.242 | 7.984 | 8.165 | 61,644 | +0.04(+0.53%) |
Sep 24, 2018 | 7.976 | 8.405 | 7.933 | 8.122 | 69,322 | +0.09(+1.07%) |
Sep 21, 2018 | 8.070 | 8.070 | 7.933 | 8.036 | 40,227 | -0.03(-0.43%) |
Sep 20, 2018 | 8.173 | 8.173 | 8.019 | 8.070 | 23,329 | -0.05(-0.63%) |
Sep 19, 2018 | 8.096 | 8.182 | 8.096 | 8.122 | 10,005 | +0.06(+0.74%) |
Sep 18, 2018 | 8.147 | 8.216 | 8.062 | 8.062 | 32,562 | -0.09(-1.16%) |
Sep 17, 2018 | 8.276 | 8.430 | 8.156 | 8.156 | 50,722 | -0.07(-0.83%) |
Sep 14, 2018 | 8.147 | 8.267 | 8.122 | 8.225 | 40,344 | +0.08(+0.95%) |
Sep 13, 2018 | 8.147 | 8.147 | 8.022 | 8.147 | 29,805 | -0.03(-0.31%) |
Sep 12, 2018 | 8.104 | 8.173 | 8.010 | 8.173 | 20,845 | +0.06(+0.74%) |
Sep 11, 2018 | 8.147 | 8.276 | 8.062 | 8.113 | 82,704 | -0.03(-0.42%) |
Sep 10, 2018 | 8.122 | 8.179 | 7.993 | 8.147 | 73,721 | +0.02(+0.21%) |
Sep 07, 2018 | 8.062 | 8.130 | 7.976 | 8.130 | 26,585 | +0.05(+0.64%) |
Sep 06, 2018 | 8.036 | 8.122 | 7.984 | 8.079 | 16,122 | +0.00(+0.00%) |
Sep 05, 2018 | 8.104 | 8.104 | 7.976 | 8.079 | 10,193 | -0.05(-0.63%) |
Sep 04, 2018 | 8.062 | 8.139 | 7.976 | 8.130 | 25,229 | +0.09(+1.17%) |
Aug 31, 2018 | 8.036 | 8.036 | 8.036 | 0 | -0.09(-1.16%) | |
Aug 30, 2018 | 8.113 | 8.139 | 7.984 | 8.130 | 34,924 | +0.03(+0.32%) |
Aug 29, 2018 | 8.147 | 8.156 | 8.062 | 8.104 | 18,459 | -0.04(-0.53%) |
Aug 28, 2018 | 8.147 | 8.199 | 8.084 | 8.147 | 51,235 | +0.07(+0.85%) |
Aug 27, 2018 | 8.130 | 8.318 | 8.079 | 8.079 | 29,657 | -0.06(-0.74%) |
Aug 24, 2018 | 8.147 | 8.250 | 8.122 | 8.139 | 27,284 | -0.01(-0.11%) |
Aug 23, 2018 | 8.147 | 8.275 | 8.062 | 8.147 | 45,853 | -0.01(-0.16%) |
Aug 22, 2018 | 8.319 | 8.319 | 8.130 | 8.160 | 47,903 | -0.15(-1.81%) |
Aug 21, 2018 | 8.293 | 8.319 | 8.130 | 8.310 | 38,661 | +0.10(+1.25%) |
Aug 20, 2018 | 8.147 | 8.362 | 8.087 | 8.207 | 72,074 | +0.13(+1.59%) |
Aug 17, 2018 | 8.362 | 8.825 | 7.933 | 8.079 | 221,078 | -0.27(-3.29%) |
Aug 16, 2018 | 7.873 | 8.490 | 7.856 | 8.353 | 480,497 | +0.51(+6.45%) |
Aug 15, 2018 | 7.830 | 7.873 | 7.598 | 7.847 | 59,242 | +0.09(+1.22%) |
Aug 14, 2018 | 7.719 | 7.847 | 7.601 | 7.753 | 46,731 | +0.08(+1.01%) |
Aug 13, 2018 | 7.676 | 7.676 | 7.582 | 7.676 | 23,103 | +0.00(+0.00%) |
Aug 10, 2018 | 7.538 | 7.676 | 7.513 | 7.676 | 13,759 | +0.09(+1.13%) |
Aug 09, 2018 | 7.667 | 7.676 | 7.564 | 7.590 | 9,613 | -0.09(-1.12%) |
Aug 08, 2018 | 7.487 | 7.779 | 7.487 | 7.676 | 13,663 | -0.09(-1.10%) |
Aug 07, 2018 | 7.710 | 7.839 | 7.487 | 7.761 | 27,999 | +0.06(+0.78%) |
Aug 06, 2018 | 7.453 | 7.701 | 7.453 | 7.701 | 7,481 | +0.25(+3.34%) |
Aug 03, 2018 | 7.521 | 7.547 | 7.453 | 7.453 | 8,628 | -0.11(-1.47%) |
Aug 02, 2018 | 7.564 | 7.586 | 7.547 | 7.564 | 1,543 | -0.03(-0.34%) |
Aug 01, 2018 | 7.453 | 7.668 | 7.453 | 7.590 | 2,588 | +0.16(+2.19%) |
Jul 31, 2018 | 7.461 | 7.487 | 7.333 | 7.427 | 5,622 | -0.03(-0.40%) |
Jul 30, 2018 | 7.461 | 7.547 | 7.315 | 7.457 | 8,312 | -0.00(-0.06%) |
Jul 27, 2018 | 7.710 | 7.710 | 7.315 | 7.461 | 4,314 | -0.29(-3.76%) |
Jul 26, 2018 | 7.787 | 7.787 | 7.666 | 7.753 | 2,744 | -0.08(-0.99%) |
Jul 25, 2018 | 7.864 | 7.873 | 7.676 | 7.830 | 3,349 | +0.11(+1.44%) |
Jul 24, 2018 | 7.719 | 7.856 | 7.547 | 7.719 | 6,060 | +0.00(+0.00%) |
Jul 23, 2018 | 7.650 | 7.796 | 7.547 | 7.719 | 3,277 | -0.06(-0.81%) |
Jul 20, 2018 | 7.590 | 7.781 | 7.590 | 7.781 | 2,449 | +0.21(+2.76%) |
Jul 19, 2018 | 7.538 | 7.847 | 7.375 | 7.573 | 11,208 | -0.15(-1.89%) |
Jul 18, 2018 | 7.719 | 7.736 | 7.619 | 7.719 | 4,759 | -0.10(-1.32%) |
Jul 17, 2018 | 7.676 | 7.821 | 7.606 | 7.821 | 3,045 | +0.14(+1.79%) |
Jul 16, 2018 | 7.650 | 7.719 | 7.547 | 7.684 | 3,651 | -0.03(-0.44%) |
Jul 13, 2018 | 7.612 | 7.736 | 7.590 | 7.719 | 2,863 | -0.01(-0.11%) |
Jul 12, 2018 | 7.710 | 7.744 | 7.649 | 7.727 | 15,376 | +0.00(+0.00%) |
Jul 11, 2018 | 7.598 | 7.731 | 7.590 | 7.727 | 4,074 | +0.14(+1.81%) |
Jul 10, 2018 | 7.492 | 7.706 | 7.487 | 7.590 | 12,631 | +0.13(+1.72%) |
Jul 09, 2018 | 7.461 | 7.316 | 7.461 | 9,686 | +0.01(+0.12%) | |
Jul 06, 2018 | 7.307 | 7.453 | 7.290 | 7.453 | 4,335 | +0.17(+2.36%) |
Jul 05, 2018 | 7.247 | 7.453 | 7.238 | 7.281 | 28,799 | +0.03(+0.47%) |
Jul 03, 2018 | 7.247 | 7.247 | 7.247 | 0 | -0.04(-0.53%) |