Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.223 | 8.290 | 8.175 | 8.193 | 48,504 | -0.05(-0.58%) |
Sep 27, 2018 | 8.103 | 8.266 | 8.097 | 8.242 | 45,808 | +0.11(+1.33%) |
Sep 26, 2018 | 8.205 | 8.236 | 8.103 | 8.133 | 45,926 | -0.05(-0.66%) |
Sep 25, 2018 | 8.187 | 8.193 | 8.115 | 8.187 | 24,434 | +0.03(+0.37%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.103 | 8.157 | 26,514 | -0.09(-1.09%) |
Sep 21, 2018 | 8.139 | 8.254 | 8.133 | 8.248 | 183,717 | +0.10(+1.18%) |
Sep 20, 2018 | 8.121 | 8.173 | 8.085 | 8.151 | 42,592 | +0.05(+0.59%) |
Sep 19, 2018 | 8.193 | 8.199 | 8.103 | 8.103 | 77,168 | -0.10(-1.17%) |
Sep 18, 2018 | 8.278 | 8.278 | 8.175 | 8.199 | 68,691 | -0.07(-0.87%) |
Sep 17, 2018 | 8.290 | 8.302 | 8.254 | 8.272 | 57,686 | -0.01(-0.07%) |
Sep 14, 2018 | 8.308 | 8.314 | 8.211 | 8.278 | 46,842 | -0.01(-0.15%) |
Sep 13, 2018 | 8.278 | 8.314 | 8.239 | 8.290 | 55,917 | +0.02(+0.22%) |
Sep 12, 2018 | 8.248 | 8.278 | 8.166 | 8.272 | 63,430 | +0.01(+0.15%) |
Sep 11, 2018 | 8.266 | 8.278 | 8.187 | 8.260 | 29,313 | +0.00(+0.00%) |
Sep 10, 2018 | 8.302 | 8.302 | 8.229 | 8.260 | 32,991 | -0.01(-0.07%) |
Sep 07, 2018 | 8.302 | 8.302 | 8.229 | 8.266 | 30,398 | -0.05(-0.58%) |
Sep 06, 2018 | 8.248 | 8.332 | 8.223 | 8.314 | 41,740 | +0.07(+0.88%) |
Sep 05, 2018 | 8.163 | 8.261 | 8.163 | 8.242 | 48,944 | +0.08(+1.03%) |
Sep 04, 2018 | 8.211 | 8.254 | 8.133 | 8.157 | 29,230 | -0.05(-0.66%) |
Aug 31, 2018 | 8.211 | 8.211 | 8.211 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.242 | 8.296 | 8.208 | 8.284 | 43,804 | +0.07(+0.81%) |
Aug 29, 2018 | 8.163 | 8.236 | 8.151 | 8.217 | 31,815 | +0.07(+0.89%) |
Aug 28, 2018 | 8.139 | 8.157 | 8.061 | 8.145 | 104,747 | +0.02(+0.30%) |
Aug 27, 2018 | 8.169 | 8.211 | 8.109 | 8.121 | 82,706 | -0.04(-0.52%) |
Aug 24, 2018 | 8.217 | 8.229 | 8.145 | 8.163 | 43,188 | -0.08(-0.95%) |
Aug 23, 2018 | 8.284 | 8.284 | 8.236 | 8.242 | 45,683 | -0.04(-0.44%) |
Aug 22, 2018 | 8.278 | 8.326 | 8.254 | 8.278 | 106,253 | +0.00(+0.00%) |
Aug 21, 2018 | 8.223 | 8.306 | 8.216 | 8.278 | 80,611 | +0.08(+1.03%) |
Aug 20, 2018 | 8.121 | 8.205 | 8.121 | 8.193 | 87,191 | +0.07(+0.81%) |
Aug 17, 2018 | 8.115 | 8.175 | 8.085 | 8.127 | 45,846 | -0.01(-0.07%) |
Aug 16, 2018 | 8.067 | 8.145 | 8.037 | 8.133 | 58,636 | +0.08(+1.05%) |
Aug 15, 2018 | 8.073 | 8.139 | 8.049 | 8.049 | 54,827 | -0.04(-0.45%) |
Aug 14, 2018 | 8.025 | 8.139 | 7.971 | 8.085 | 109,660 | +0.08(+0.98%) |
Aug 13, 2018 | 7.995 | 8.025 | 7.973 | 8.007 | 80,836 | +0.01(+0.15%) |
Aug 10, 2018 | 7.971 | 8.019 | 7.948 | 7.995 | 81,870 | +0.02(+0.22%) |
Aug 09, 2018 | 7.971 | 7.995 | 7.936 | 7.977 | 57,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.889 | 7.989 | 7.878 | 7.966 | 48,006 | +0.06(+0.74%) |
Aug 07, 2018 | 7.948 | 7.948 | 7.865 | 7.907 | 122,808 | -0.02(-0.30%) |
Aug 06, 2018 | 7.948 | 7.966 | 7.918 | 7.930 | 74,779 | -0.02(-0.30%) |
Aug 03, 2018 | 7.948 | 7.966 | 7.924 | 7.954 | 115,672 | +0.02(+0.22%) |
Aug 02, 2018 | 7.836 | 7.960 | 7.836 | 7.936 | 140,919 | +0.07(+0.90%) |
Aug 01, 2018 | 7.889 | 7.901 | 7.801 | 7.865 | 56,727 | -0.01(-0.07%) |
Jul 31, 2018 | 7.836 | 7.901 | 7.818 | 7.871 | 87,758 | +0.04(+0.45%) |
Jul 30, 2018 | 7.812 | 7.889 | 7.812 | 7.836 | 104,173 | +0.03(+0.38%) |
Jul 27, 2018 | 7.812 | 7.854 | 7.783 | 7.807 | 94,780 | -0.04(-0.53%) |
Jul 26, 2018 | 7.807 | 7.860 | 7.807 | 7.848 | 37,993 | +0.04(+0.45%) |
Jul 25, 2018 | 7.854 | 7.860 | 7.783 | 7.812 | 31,744 | -0.04(-0.45%) |
Jul 24, 2018 | 7.860 | 7.860 | 7.836 | 7.848 | 38,236 | -0.01(-0.07%) |
Jul 23, 2018 | 7.818 | 7.883 | 7.818 | 7.854 | 36,663 | +0.01(+0.15%) |
Jul 20, 2018 | 7.842 | 7.883 | 7.801 | 7.842 | 32,067 | -0.02(-0.22%) |
Jul 19, 2018 | 7.801 | 7.877 | 7.801 | 7.860 | 92,816 | +0.06(+0.75%) |
Jul 18, 2018 | 7.795 | 7.818 | 7.771 | 7.801 | 92,532 | -0.01(-0.08%) |
Jul 17, 2018 | 7.836 | 7.865 | 7.801 | 7.807 | 189,490 | -0.06(-0.75%) |
Jul 16, 2018 | 7.795 | 7.977 | 7.783 | 7.865 | 216,944 | +0.09(+1.21%) |
Jul 13, 2018 | 7.718 | 7.777 | 7.718 | 7.771 | 153,608 | +0.06(+0.76%) |
Jul 12, 2018 | 7.765 | 7.771 | 7.707 | 7.712 | 40,777 | -0.05(-0.61%) |
Jul 11, 2018 | 7.718 | 7.789 | 7.718 | 7.759 | 23,813 | +0.03(+0.38%) |
Jul 10, 2018 | 7.771 | 7.796 | 7.730 | 7.730 | 32,108 | -0.03(-0.38%) |
Jul 09, 2018 | 7.795 | 7.824 | 7.759 | 7.759 | 28,459 | -0.02(-0.23%) |
Jul 06, 2018 | 7.771 | 7.801 | 7.765 | 7.777 | 42,883 | +0.02(+0.23%) |
Jul 05, 2018 | 7.807 | 7.807 | 7.748 | 7.759 | 50,333 | -0.01(-0.08%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | +0.06(+0.84%) |