Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.151 | 7.177 | 7.035 | 7.061 | 77,177 | -0.11(-1.47%) |
Jan 30, 2018 | 7.061 | 7.235 | 7.040 | 7.167 | 60,063 | -0.01(-0.15%) |
Jan 29, 2018 | 7.230 | 7.272 | 7.087 | 7.177 | 73,215 | -0.06(-0.80%) |
Jan 26, 2018 | 7.309 | 7.309 | 7.219 | 7.235 | 57,533 | -0.05(-0.65%) |
Jan 25, 2018 | 7.278 | 7.293 | 7.241 | 7.283 | 55,181 | +0.01(+0.07%) |
Jan 24, 2018 | 7.320 | 7.320 | 7.266 | 7.278 | 36,890 | -0.03(-0.36%) |
Jan 23, 2018 | 7.272 | 7.320 | 7.272 | 7.304 | 34,915 | +0.02(+0.29%) |
Jan 22, 2018 | 7.293 | 7.320 | 7.241 | 7.283 | 68,144 | -0.02(-0.22%) |
Jan 19, 2018 | 7.272 | 7.304 | 7.264 | 7.299 | 51,556 | -0.01(-0.07%) |
Jan 18, 2018 | 7.346 | 7.346 | 7.241 | 7.304 | 50,220 | -0.02(-0.22%) |
Jan 17, 2018 | 7.309 | 7.362 | 7.309 | 7.320 | 53,705 | +0.05(+0.65%) |
Jan 16, 2018 | 7.299 | 7.389 | 7.267 | 7.272 | 63,251 | -0.02(-0.22%) |
Jan 12, 2018 | 7.288 | 7.288 | 7.288 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.288 | 7.358 | 7.288 | 7.325 | 52,833 | +0.03(+0.43%) |
Jan 10, 2018 | 7.293 | 63,709 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.320 | 7.320 | 7.267 | 7.267 | 72,890 | -0.05(-0.72%) |
Jan 08, 2018 | 7.325 | 7.357 | 7.293 | 7.320 | 59,317 | -0.01(-0.14%) |
Jan 05, 2018 | 7.362 | 7.367 | 7.315 | 7.330 | 58,547 | -0.01(-0.07%) |
Jan 04, 2018 | 7.373 | 7.468 | 7.325 | 7.336 | 26,985 | -0.01(-0.14%) |
Jan 03, 2018 | 7.346 | 7.378 | 7.305 | 7.346 | 51,246 | +0.00(+0.00%) |
Jan 02, 2018 | 7.320 | 7.389 | 7.320 | 7.346 | 67,230 | +0.04(+0.58%) |
Dec 29, 2017 | 7.304 | 7.304 | 7.304 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.357 | 7.420 | 7.357 | 7.420 | 59,066 | +0.06(+0.79%) |
Dec 27, 2017 | 7.346 | 7.389 | 7.299 | 7.362 | 29,159 | +0.03(+0.43%) |
Dec 26, 2017 | 7.346 | 7.389 | 7.262 | 7.330 | 51,441 | -0.02(-0.22%) |
Dec 22, 2017 | 7.341 | 7.386 | 7.341 | 7.346 | 101,901 | -0.01(-0.07%) |
Dec 21, 2017 | 7.352 | 7.389 | 7.330 | 7.352 | 112,005 | +0.03(+0.43%) |
Dec 20, 2017 | 7.362 | 7.425 | 7.182 | 7.320 | 115,432 | -0.06(-0.79%) |
Dec 19, 2017 | 7.505 | 7.531 | 7.354 | 7.378 | 189,510 | -0.13(-1.69%) |
Dec 18, 2017 | 7.547 | 7.568 | 7.500 | 7.505 | 64,052 | +0.00(+0.00%) |
Dec 15, 2017 | 7.473 | 7.563 | 7.466 | 7.505 | 175,302 | +0.04(+0.50%) |
Dec 14, 2017 | 7.515 | 7.547 | 7.436 | 7.468 | 167,323 | -0.05(-0.63%) |
Dec 13, 2017 | 7.537 | 7.558 | 7.510 | 7.515 | 132,255 | -0.03(-0.35%) |
Dec 12, 2017 | 7.531 | 7.605 | 7.531 | 7.542 | 61,783 | -0.01(-0.07%) |
Dec 11, 2017 | 7.552 | 7.626 | 7.526 | 7.547 | 111,302 | -0.05(-0.63%) |
Dec 08, 2017 | 7.600 | 7.650 | 7.568 | 7.595 | 153,291 | +0.00(+0.00%) |
Dec 07, 2017 | 7.611 | 7.626 | 7.568 | 51,458 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.642 | 7.663 | 7.605 | 7.605 | 43,976 | -0.01(-0.14%) |
Dec 05, 2017 | 7.595 | 7.658 | 7.574 | 7.616 | 336,481 | +0.02(+0.28%) |
Dec 04, 2017 | 7.584 | 7.626 | 7.558 | 7.595 | 104,592 | -0.01(-0.07%) |
Dec 01, 2017 | 7.584 | 7.611 | 7.526 | 7.600 | 46,330 | +0.04(+0.49%) |
Nov 30, 2017 | 7.568 | 7.605 | 7.494 | 7.563 | 71,446 | -0.04(-0.49%) |
Nov 29, 2017 | 7.563 | 7.621 | 7.558 | 7.600 | 44,752 | +0.05(+0.63%) |
Nov 28, 2017 | 7.563 | 7.595 | 7.505 | 7.552 | 44,684 | -0.01(-0.07%) |
Nov 27, 2017 | 7.579 | 7.626 | 7.505 | 7.558 | 80,838 | +0.01(+0.07%) |
Nov 24, 2017 | 7.547 | 7.574 | 7.526 | 7.552 | 21,857 | +0.01(+0.07%) |
Nov 22, 2017 | 7.589 | 7.600 | 7.500 | 7.547 | 76,763 | -0.04(-0.49%) |
Nov 21, 2017 | 7.537 | 7.589 | 7.470 | 7.584 | 83,134 | +0.06(+0.77%) |
Nov 20, 2017 | 7.510 | 7.537 | 7.436 | 7.526 | 53,195 | +0.04(+0.49%) |
Nov 17, 2017 | 7.489 | 7.542 | 7.468 | 7.489 | 51,246 | -0.04(-0.56%) |
Nov 16, 2017 | 7.478 | 7.537 | 7.404 | 7.531 | 65,656 | +0.08(+1.14%) |
Nov 15, 2017 | 7.473 | 7.576 | 7.444 | 7.447 | 134,076 | -0.08(-1.03%) |
Nov 14, 2017 | 7.545 | 7.550 | 7.509 | 7.524 | 87,827 | -0.01(-0.14%) |
Nov 13, 2017 | 7.566 | 7.581 | 7.509 | 7.535 | 46,468 | -0.04(-0.55%) |
Nov 10, 2017 | 7.529 | 7.602 | 7.529 | 7.576 | 153,278 | +0.06(+0.83%) |
Nov 09, 2017 | 7.390 | 7.524 | 7.390 | 7.514 | 113,347 | +0.07(+0.90%) |
Nov 08, 2017 | 7.374 | 7.496 | 7.276 | 7.447 | 387,161 | +0.33(+4.65%) |
Nov 07, 2017 | 7.069 | 7.203 | 7.069 | 7.115 | 113,611 | +0.03(+0.36%) |
Nov 06, 2017 | 7.271 | 7.274 | 7.079 | 7.090 | 154,175 | -0.15(-2.07%) |
Nov 03, 2017 | 7.307 | 7.307 | 7.201 | 7.240 | 54,399 | -0.08(-1.06%) |
Nov 02, 2017 | 7.245 | 7.328 | 7.240 | 7.317 | 40,530 | +0.07(+1.00%) |