Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.680 | 6.804 | 6.672 | 6.703 | 128,149 | +0.10(+1.53%) |
Oct 30, 2018 | 6.595 | 6.750 | 6.567 | 6.602 | 256,503 | -0.07(-1.05%) |
Oct 29, 2018 | 6.889 | 6.929 | 6.564 | 6.672 | 135,829 | -0.12(-1.83%) |
Oct 26, 2018 | 6.982 | 7.006 | 6.796 | 6.796 | 195,146 | -0.31(-4.37%) |
Oct 25, 2018 | 6.975 | 7.130 | 6.928 | 7.107 | 349,086 | +0.19(+2.69%) |
Oct 24, 2018 | 7.231 | 7.231 | 6.920 | 6.920 | 135,740 | -0.33(-4.60%) |
Oct 23, 2018 | 7.347 | 7.347 | 7.122 | 7.254 | 132,556 | -0.21(-2.81%) |
Oct 22, 2018 | 7.580 | 7.580 | 7.432 | 7.463 | 73,566 | -0.13(-1.74%) |
Oct 19, 2018 | 7.580 | 7.650 | 7.518 | 7.595 | 57,487 | +0.02(+0.20%) |
Oct 18, 2018 | 7.564 | 7.673 | 7.541 | 7.580 | 68,443 | -0.02(-0.20%) |
Oct 17, 2018 | 7.712 | 7.712 | 7.541 | 7.595 | 75,253 | -0.07(-0.91%) |
Oct 16, 2018 | 7.448 | 7.681 | 7.440 | 7.665 | 78,454 | +0.22(+3.02%) |
Oct 15, 2018 | 7.401 | 7.530 | 7.401 | 7.440 | 65,343 | +0.03(+0.42%) |
Oct 12, 2018 | 7.463 | 7.549 | 7.324 | 7.409 | 61,096 | +0.02(+0.32%) |
Oct 11, 2018 | 7.564 | 7.564 | 7.385 | 7.386 | 107,616 | -0.17(-2.26%) |
Oct 10, 2018 | 7.797 | 7.820 | 7.557 | 7.557 | 92,131 | -0.29(-3.66%) |
Oct 09, 2018 | 7.758 | 7.896 | 7.758 | 7.844 | 141,803 | +0.06(+0.80%) |
Oct 08, 2018 | 7.898 | 7.906 | 7.782 | 7.782 | 47,773 | -0.11(-1.38%) |
Oct 05, 2018 | 7.882 | 7.991 | 7.875 | 7.890 | 184,061 | -0.11(-1.36%) |
Oct 04, 2018 | 8.138 | 8.138 | 7.999 | 7.999 | 100,778 | -0.13(-1.62%) |
Oct 03, 2018 | 8.014 | 8.193 | 8.014 | 8.131 | 175,573 | +0.06(+0.77%) |
Oct 02, 2018 | 8.061 | 8.123 | 8.022 | 8.069 | 194,872 | +0.05(+0.68%) |
Oct 01, 2018 | 7.921 | 8.069 | 7.921 | 8.014 | 116,604 | +0.11(+1.37%) |
Sep 28, 2018 | 7.813 | 7.913 | 7.789 | 7.906 | 142,299 | +0.11(+1.39%) |
Sep 27, 2018 | 7.681 | 7.797 | 7.681 | 7.797 | 127,045 | +0.14(+1.82%) |
Sep 26, 2018 | 7.766 | 7.766 | 7.650 | 7.657 | 150,561 | -0.09(-1.20%) |
Sep 25, 2018 | 7.782 | 7.805 | 7.712 | 7.751 | 183,412 | -0.02(-0.30%) |
Sep 24, 2018 | 7.859 | 7.906 | 7.758 | 7.774 | 221,767 | -0.07(-0.89%) |
Sep 21, 2018 | 7.820 | 7.898 | 7.820 | 7.844 | 157,896 | -0.01(-0.10%) |
Sep 20, 2018 | 7.859 | 7.867 | 7.805 | 7.851 | 95,451 | +0.01(+0.10%) |
Sep 19, 2018 | 7.813 | 7.844 | 7.797 | 7.844 | 112,055 | +0.06(+0.80%) |
Sep 18, 2018 | 7.766 | 7.851 | 7.766 | 7.782 | 108,080 | +0.03(+0.40%) |
Sep 17, 2018 | 7.751 | 7.851 | 7.751 | 7.751 | 76,564 | -0.02(-0.20%) |
Sep 14, 2018 | 7.813 | 7.820 | 7.751 | 7.766 | 79,785 | -0.08(-0.99%) |
Sep 13, 2018 | 7.890 | 7.921 | 7.844 | 7.844 | 67,797 | -0.05(-0.59%) |
Sep 12, 2018 | 7.906 | 7.952 | 7.890 | 7.890 | 91,252 | +0.02(+0.20%) |
Sep 11, 2018 | 7.774 | 7.906 | 7.774 | 7.875 | 160,270 | +0.06(+0.79%) |
Sep 10, 2018 | 7.774 | 7.836 | 7.774 | 7.813 | 111,288 | +0.07(+0.90%) |
Sep 07, 2018 | 7.743 | 7.758 | 7.727 | 7.743 | 196,306 | -0.02(-0.30%) |
Sep 06, 2018 | 7.836 | 7.921 | 7.766 | 7.766 | 90,686 | -0.15(-1.86%) |
Sep 05, 2018 | 7.875 | 7.933 | 7.789 | 7.913 | 138,619 | -0.05(-0.58%) |
Sep 04, 2018 | 7.929 | 8.000 | 7.921 | 7.960 | 83,027 | +0.04(+0.49%) |
Aug 31, 2018 | 7.921 | 7.921 | 7.921 | 0 | -0.08(-0.97%) | |
Aug 30, 2018 | 8.100 | 8.107 | 7.937 | 7.999 | 108,092 | -0.06(-0.77%) |
Aug 29, 2018 | 8.076 | 8.077 | 8.022 | 8.061 | 95,066 | -0.02(-0.29%) |
Aug 28, 2018 | 8.185 | 8.200 | 8.069 | 8.084 | 97,302 | -0.11(-1.33%) |
Aug 27, 2018 | 8.162 | 8.193 | 8.115 | 8.193 | 74,198 | -0.01(-0.09%) |
Aug 24, 2018 | 8.247 | 8.247 | 8.146 | 8.200 | 87,648 | +0.02(+0.19%) |
Aug 23, 2018 | 8.154 | 8.232 | 8.154 | 8.185 | 111,009 | -0.03(-0.38%) |
Aug 22, 2018 | 8.162 | 8.263 | 8.092 | 8.216 | 122,358 | +0.06(+0.76%) |
Aug 21, 2018 | 8.224 | 8.286 | 8.146 | 8.154 | 99,291 | -0.07(-0.85%) |
Aug 20, 2018 | 8.123 | 8.239 | 8.123 | 8.224 | 164,157 | +0.10(+1.24%) |
Aug 17, 2018 | 8.038 | 8.131 | 8.038 | 8.123 | 90,097 | +0.08(+0.99%) |
Aug 16, 2018 | 8.014 | 8.067 | 7.999 | 8.043 | 155,992 | +0.06(+0.69%) |
Aug 15, 2018 | 8.061 | 8.069 | 7.913 | 7.987 | 68,756 | -0.12(-1.47%) |
Aug 14, 2018 | 8.084 | 8.114 | 8.030 | 8.107 | 63,872 | +0.05(+0.57%) |
Aug 13, 2018 | 8.160 | 8.191 | 8.023 | 8.061 | 79,753 | -0.17(-2.04%) |
Aug 10, 2018 | 8.183 | 8.297 | 8.183 | 8.229 | 73,755 | +0.00(+0.00%) |
Aug 09, 2018 | 8.198 | 8.275 | 8.191 | 8.229 | 75,664 | +0.05(+0.56%) |
Aug 08, 2018 | 8.114 | 8.213 | 8.099 | 8.183 | 62,382 | -0.03(-0.37%) |
Aug 07, 2018 | 8.290 | 8.320 | 8.168 | 8.213 | 74,054 | -0.01(-0.09%) |
Aug 06, 2018 | 8.213 | 8.282 | 8.213 | 8.221 | 161,497 | -0.07(-0.83%) |
Aug 03, 2018 | 8.259 | 8.290 | 8.099 | 8.290 | 72,969 | +0.05(+0.65%) |
Aug 02, 2018 | 8.023 | 8.236 | 8.001 | 8.236 | 99,217 | +0.22(+2.76%) |