Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 7.065 | 7.525 | 6.963 | 7.369 | 1,174,511 | +0.28(+3.90%) |
Oct 30, 2018 | 7.092 | 7.258 | 7.019 | 7.092 | 277,156 | +0.02(+0.26%) |
Oct 29, 2018 | 7.184 | 7.212 | 7.028 | 7.074 | 241,182 | -0.04(-0.52%) |
Oct 26, 2018 | 7.074 | 7.194 | 6.899 | 7.111 | 277,935 | +0.02(+0.26%) |
Oct 25, 2018 | 7.157 | 7.157 | 6.991 | 7.092 | 423,152 | -0.04(-0.52%) |
Oct 24, 2018 | 7.415 | 7.470 | 7.111 | 7.129 | 399,469 | -0.24(-3.25%) |
Oct 23, 2018 | 7.479 | 7.507 | 7.304 | 7.369 | 431,512 | -0.16(-2.08%) |
Oct 22, 2018 | 7.479 | 7.544 | 7.323 | 7.525 | 358,122 | +0.07(+0.99%) |
Oct 19, 2018 | 7.295 | 7.557 | 7.295 | 7.452 | 312,351 | +0.18(+2.53%) |
Oct 18, 2018 | 7.378 | 7.433 | 7.212 | 7.267 | 294,172 | -0.14(-1.87%) |
Oct 17, 2018 | 7.553 | 7.553 | 7.382 | 7.405 | 217,986 | -0.10(-1.35%) |
Oct 16, 2018 | 7.369 | 7.580 | 7.332 | 7.507 | 374,275 | +0.18(+2.39%) |
Oct 15, 2018 | 7.111 | 7.415 | 7.092 | 7.332 | 330,012 | +0.19(+2.71%) |
Oct 12, 2018 | 6.890 | 7.258 | 6.880 | 7.138 | 540,236 | +0.25(+3.61%) |
Oct 11, 2018 | 6.834 | 6.945 | 6.705 | 6.890 | 325,200 | +0.03(+0.40%) |
Oct 10, 2018 | 6.973 | 6.973 | 6.807 | 6.862 | 503,940 | -0.10(-1.46%) |
Oct 09, 2018 | 6.816 | 7.065 | 6.752 | 6.963 | 702,056 | +0.10(+1.48%) |
Oct 08, 2018 | 6.770 | 6.917 | 6.715 | 6.862 | 338,904 | +0.14(+2.05%) |
Oct 05, 2018 | 6.678 | 6.733 | 6.567 | 6.724 | 403,114 | +0.07(+1.11%) |
Oct 04, 2018 | 6.798 | 6.798 | 6.604 | 6.650 | 484,251 | -0.15(-2.17%) |
Oct 03, 2018 | 6.761 | 6.899 | 6.761 | 6.798 | 597,665 | +0.09(+1.37%) |
Oct 02, 2018 | 6.724 | 6.816 | 6.687 | 6.705 | 311,206 | +0.00(+0.00%) |
Oct 01, 2018 | 6.816 | 6.825 | 6.623 | 6.705 | 283,049 | -0.06(-0.95%) |
Sep 28, 2018 | 6.798 | 6.821 | 6.752 | 6.770 | 409,628 | -0.04(-0.54%) |
Sep 27, 2018 | 6.862 | 6.871 | 6.724 | 6.807 | 828,653 | -0.08(-1.20%) |
Sep 26, 2018 | 6.991 | 7.065 | 6.880 | 6.890 | 375,654 | -0.04(-0.53%) |
Sep 25, 2018 | 6.899 | 6.927 | 6.715 | 6.927 | 437,622 | -0.02(-0.27%) |
Sep 24, 2018 | 7.148 | 7.203 | 6.945 | 6.945 | 302,164 | -0.22(-3.08%) |
Sep 21, 2018 | 7.028 | 7.184 | 7.019 | 7.166 | 341,339 | +0.16(+2.23%) |
Sep 20, 2018 | 6.733 | 7.028 | 6.724 | 7.009 | 326,364 | +0.29(+4.25%) |
Sep 19, 2018 | 6.715 | 6.816 | 6.650 | 6.724 | 442,443 | -0.05(-0.68%) |
Sep 18, 2018 | 6.880 | 6.927 | 6.733 | 6.770 | 686,705 | -0.13(-1.87%) |
Sep 17, 2018 | 6.816 | 6.959 | 6.798 | 6.899 | 846,671 | +0.05(+0.67%) |
Sep 14, 2018 | 6.715 | 6.899 | 6.715 | 6.853 | 593,543 | +0.12(+1.78%) |
Sep 13, 2018 | 6.558 | 6.807 | 6.558 | 6.733 | 936,740 | +0.17(+2.52%) |
Sep 12, 2018 | 6.457 | 6.613 | 6.457 | 6.567 | 802,754 | +0.11(+1.71%) |
Sep 11, 2018 | 6.705 | 6.710 | 6.383 | 6.457 | 843,831 | -0.25(-3.71%) |
Sep 10, 2018 | 6.917 | 6.962 | 6.696 | 6.705 | 528,693 | -0.19(-2.80%) |
Sep 07, 2018 | 6.862 | 6.927 | 6.853 | 6.899 | 301,928 | -0.01(-0.13%) |
Sep 06, 2018 | 6.816 | 6.936 | 6.752 | 6.908 | 447,116 | +0.06(+0.94%) |
Sep 05, 2018 | 6.954 | 7.102 | 6.816 | 6.844 | 1,018,274 | -0.14(-1.98%) |
Sep 04, 2018 | 7.267 | 7.295 | 6.834 | 6.982 | 1,801,626 | -0.40(-5.37%) |
Aug 31, 2018 | 7.378 | 7.378 | 7.378 | 0 | +0.20(+2.82%) | |
Aug 30, 2018 | 7.479 | 7.571 | 7.092 | 7.175 | 1,933,916 | -0.30(-4.06%) |
Aug 29, 2018 | 7.617 | 7.636 | 7.461 | 7.479 | 445,510 | -0.16(-2.05%) |
Aug 28, 2018 | 7.737 | 7.737 | 7.562 | 7.636 | 483,237 | -0.06(-0.84%) |
Aug 27, 2018 | 7.571 | 7.737 | 7.571 | 7.700 | 302,610 | +0.12(+1.58%) |
Aug 24, 2018 | 7.599 | 7.599 | 7.488 | 7.580 | 378,360 | +0.00(+0.00%) |
Aug 23, 2018 | 7.746 | 7.801 | 7.516 | 7.580 | 267,744 | -0.17(-2.14%) |
Aug 22, 2018 | 7.737 | 7.802 | 7.696 | 7.746 | 398,209 | -0.01(-0.12%) |
Aug 21, 2018 | 7.737 | 7.811 | 7.737 | 7.755 | 259,436 | +0.00(+0.00%) |
Aug 20, 2018 | 7.811 | 7.896 | 7.673 | 7.755 | 358,919 | -0.05(-0.59%) |
Aug 17, 2018 | 7.645 | 7.967 | 7.571 | 7.802 | 648,479 | +0.19(+2.54%) |
Aug 16, 2018 | 7.599 | 7.663 | 7.562 | 7.608 | 425,385 | +0.01(+0.12%) |
Aug 15, 2018 | 7.654 | 7.673 | 7.525 | 7.599 | 574,579 | -0.06(-0.72%) |
Aug 14, 2018 | 7.627 | 7.709 | 7.622 | 7.654 | 750,430 | +0.02(+0.24%) |
Aug 13, 2018 | 7.636 | 7.737 | 7.590 | 7.636 | 726,041 | -0.02(-0.24%) |
Aug 10, 2018 | 7.663 | 7.691 | 7.590 | 7.654 | 253,941 | -0.02(-0.24%) |
Aug 09, 2018 | 7.663 | 7.700 | 7.599 | 7.673 | 297,407 | -0.01(-0.12%) |
Aug 08, 2018 | 7.783 | 7.802 | 7.682 | 7.682 | 223,646 | -0.06(-0.83%) |
Aug 07, 2018 | 7.746 | 7.783 | 7.719 | 7.746 | 237,201 | -0.01(-0.12%) |
Aug 06, 2018 | 7.820 | 7.829 | 7.714 | 7.755 | 287,560 | -0.06(-0.82%) |
Aug 03, 2018 | 7.802 | 7.930 | 7.774 | 7.820 | 292,483 | +0.07(+0.95%) |
Aug 02, 2018 | 7.663 | 7.774 | 7.663 | 7.746 | 494,785 | +0.02(+0.24%) |