Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.351 | 7.401 | 7.307 | 7.401 | 62,217 | +0.07(+1.01%) |
Sep 27, 2018 | 7.277 | 7.376 | 7.252 | 7.327 | 35,704 | +0.05(+0.68%) |
Sep 26, 2018 | 7.376 | 7.413 | 7.277 | 7.277 | 82,367 | -0.07(-1.01%) |
Sep 25, 2018 | 7.252 | 7.500 | 7.223 | 7.351 | 126,963 | +0.22(+3.13%) |
Sep 24, 2018 | 7.129 | 7.252 | 7.017 | 7.129 | 84,730 | -0.07(-1.03%) |
Sep 21, 2018 | 7.129 | 7.252 | 7.129 | 7.203 | 143,423 | +0.05(+0.69%) |
Sep 20, 2018 | 6.881 | 7.228 | 6.733 | 7.153 | 60,868 | +0.27(+3.96%) |
Sep 19, 2018 | 7.054 | 7.079 | 6.708 | 6.881 | 85,575 | -0.20(-2.80%) |
Sep 18, 2018 | 7.376 | 7.376 | 7.054 | 7.079 | 61,088 | -0.27(-3.70%) |
Sep 17, 2018 | 7.624 | 7.624 | 7.277 | 7.351 | 56,171 | -0.27(-3.57%) |
Sep 14, 2018 | 7.302 | 7.772 | 7.091 | 7.624 | 163,219 | +0.30(+4.05%) |
Sep 13, 2018 | 6.733 | 7.401 | 6.627 | 7.327 | 241,977 | +0.57(+8.43%) |
Sep 12, 2018 | 7.426 | 7.549 | 6.386 | 6.757 | 562,479 | -0.72(-9.60%) |
Sep 11, 2018 | 7.673 | 7.723 | 7.450 | 7.475 | 118,501 | -0.19(-2.42%) |
Sep 10, 2018 | 7.772 | 7.772 | 7.574 | 7.661 | 96,766 | +0.04(+0.49%) |
Sep 07, 2018 | 7.698 | 7.797 | 7.309 | 7.624 | 58,379 | -0.07(-0.96%) |
Sep 06, 2018 | 7.599 | 7.846 | 7.583 | 7.698 | 99,713 | +0.07(+0.97%) |
Sep 05, 2018 | 7.822 | 7.859 | 7.525 | 7.624 | 152,533 | +0.00(+0.00%) |
Sep 04, 2018 | 7.401 | 7.624 | 6.955 | 7.624 | 170,602 | +0.15(+1.99%) |
Aug 31, 2018 | 7.475 | 7.475 | 7.475 | 0 | +0.12(+1.68%) | |
Aug 30, 2018 | 7.153 | 7.450 | 7.059 | 7.351 | 158,313 | +0.20(+2.77%) |
Aug 29, 2018 | 7.104 | 7.203 | 7.007 | 7.153 | 104,717 | +0.02(+0.35%) |
Aug 28, 2018 | 7.079 | 7.153 | 6.881 | 7.129 | 56,642 | +0.05(+0.70%) |
Aug 27, 2018 | 7.599 | 7.599 | 7.005 | 7.079 | 105,595 | -0.47(-6.23%) |
Aug 24, 2018 | 7.252 | 7.690 | 7.203 | 7.549 | 110,698 | +0.32(+4.45%) |
Aug 23, 2018 | 7.129 | 7.277 | 7.106 | 7.228 | 77,767 | +0.05(+0.69%) |
Aug 22, 2018 | 7.129 | 7.277 | 7.124 | 7.178 | 148,649 | -0.10(-1.36%) |
Aug 21, 2018 | 7.302 | 7.302 | 7.153 | 7.277 | 92,483 | +0.02(+0.34%) |
Aug 20, 2018 | 7.277 | 7.327 | 7.225 | 7.252 | 71,859 | -0.05(-0.68%) |
Aug 17, 2018 | 7.302 | 7.351 | 7.265 | 7.302 | 91,104 | -0.05(-0.67%) |
Aug 16, 2018 | 7.327 | 7.401 | 7.302 | 7.351 | 48,351 | +0.07(+1.02%) |
Aug 15, 2018 | 7.228 | 7.426 | 7.005 | 7.277 | 82,436 | -0.02(-0.34%) |
Aug 14, 2018 | 7.698 | 7.698 | 7.252 | 7.302 | 96,628 | -0.37(-4.84%) |
Aug 13, 2018 | 7.747 | 7.747 | 7.629 | 7.673 | 45,345 | -0.07(-0.96%) |
Aug 10, 2018 | 7.995 | 7.995 | 7.698 | 7.747 | 63,833 | -0.27(-3.40%) |
Aug 09, 2018 | 7.822 | 8.044 | 7.822 | 8.020 | 93,730 | +0.17(+2.21%) |
Aug 08, 2018 | 7.822 | 7.846 | 7.747 | 7.846 | 68,952 | +0.00(+0.00%) |
Aug 07, 2018 | 7.871 | 7.896 | 7.426 | 7.846 | 102,854 | -0.02(-0.31%) |
Aug 06, 2018 | 7.995 | 8.020 | 7.797 | 7.871 | 65,358 | -0.10(-1.24%) |
Aug 03, 2018 | 7.822 | 8.044 | 7.747 | 7.970 | 122,414 | +0.12(+1.58%) |
Aug 02, 2018 | 7.772 | 8.044 | 7.772 | 7.846 | 98,388 | +0.02(+0.32%) |
Aug 01, 2018 | 7.945 | 7.945 | 7.718 | 7.822 | 58,858 | +0.00(+0.00%) |
Jul 31, 2018 | 7.624 | 7.896 | 7.624 | 7.822 | 124,689 | +0.17(+2.27%) |
Jul 30, 2018 | 7.624 | 7.723 | 7.517 | 7.648 | 175,651 | +0.07(+0.98%) |
Jul 27, 2018 | 7.921 | 7.945 | 7.480 | 7.574 | 142,817 | -0.37(-4.67%) |
Jul 26, 2018 | 8.020 | 8.094 | 7.871 | 7.945 | 98,650 | -0.12(-1.53%) |
Jul 25, 2018 | 8.242 | 8.322 | 8.069 | 8.069 | 121,701 | -0.22(-2.69%) |
Jul 24, 2018 | 8.341 | 8.515 | 8.218 | 8.292 | 119,635 | -0.05(-0.59%) |
Jul 23, 2018 | 8.317 | 8.440 | 8.143 | 8.341 | 187,486 | +0.05(+0.60%) |
Jul 20, 2018 | 8.317 | 8.317 | 8.143 | 8.292 | 121,936 | +0.00(+0.00%) |
Jul 19, 2018 | 8.168 | 8.341 | 8.143 | 8.292 | 83,797 | +0.12(+1.52%) |
Jul 18, 2018 | 8.218 | 8.272 | 8.143 | 8.168 | 120,065 | -0.02(-0.30%) |
Jul 17, 2018 | 8.143 | 8.341 | 8.143 | 8.193 | 74,521 | -0.02(-0.30%) |
Jul 16, 2018 | 8.317 | 8.317 | 8.049 | 8.218 | 100,537 | -0.05(-0.60%) |
Jul 13, 2018 | 8.440 | 8.440 | 8.119 | 8.267 | 103,925 | -0.15(-1.76%) |
Jul 12, 2018 | 8.218 | 8.465 | 8.168 | 8.416 | 205,153 | +0.25(+3.03%) |
Jul 11, 2018 | 8.317 | 8.341 | 8.094 | 8.168 | 197,847 | -0.12(-1.49%) |
Jul 10, 2018 | 8.119 | 8.317 | 8.069 | 8.292 | 219,308 | +0.27(+3.40%) |
Jul 09, 2018 | 7.945 | 8.094 | 7.896 | 8.020 | 196,271 | +0.12(+1.57%) |
Jul 06, 2018 | 8.193 | 8.193 | 7.797 | 7.896 | 265,175 | -0.42(-5.06%) |
Jul 05, 2018 | 8.440 | 8.638 | 8.168 | 8.317 | 412,782 | +0.15(+1.82%) |
Jul 03, 2018 | 8.168 | 8.168 | 8.168 | 0 | +0.72(+9.63%) |