Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.797 | 7.797 | 7.797 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.607 | 7.728 | 7.607 | 7.688 | 54,904 | +0.07(+0.98%) |
Mar 27, 2018 | 7.590 | 7.647 | 7.503 | 7.613 | 87,058 | +0.02(+0.30%) |
Mar 26, 2018 | 7.572 | 7.613 | 7.532 | 7.590 | 55,265 | +0.06(+0.84%) |
Mar 23, 2018 | 7.596 | 7.619 | 7.526 | 7.526 | 50,622 | -0.05(-0.61%) |
Mar 22, 2018 | 7.578 | 7.613 | 7.561 | 7.572 | 57,087 | -0.02(-0.23%) |
Mar 21, 2018 | 7.590 | 7.630 | 7.567 | 7.590 | 52,932 | +0.01(+0.08%) |
Mar 20, 2018 | 7.624 | 7.642 | 7.584 | 7.584 | 36,863 | -0.06(-0.83%) |
Mar 19, 2018 | 7.642 | 7.676 | 7.572 | 7.647 | 37,694 | -0.01(-0.08%) |
Mar 16, 2018 | 7.613 | 7.705 | 7.613 | 7.653 | 146,882 | +0.00(+0.00%) |
Mar 15, 2018 | 7.711 | 7.736 | 7.596 | 7.653 | 44,611 | -0.06(-0.75%) |
Mar 14, 2018 | 7.624 | 7.739 | 7.619 | 7.711 | 117,311 | +0.07(+0.98%) |
Mar 13, 2018 | 7.675 | 7.692 | 7.625 | 7.636 | 73,382 | -0.02(-0.29%) |
Mar 12, 2018 | 7.512 | 7.670 | 7.506 | 7.658 | 91,025 | +0.14(+1.80%) |
Mar 09, 2018 | 7.484 | 7.523 | 7.439 | 7.523 | 41,706 | +0.07(+0.98%) |
Mar 08, 2018 | 7.450 | 7.512 | 7.422 | 7.450 | 37,876 | +0.01(+0.15%) |
Mar 07, 2018 | 7.399 | 7.439 | 50,643 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.484 | 7.551 | 7.372 | 7.529 | 56,490 | +0.08(+1.06%) |
Mar 05, 2018 | 7.416 | 7.484 | 7.416 | 7.450 | 37,897 | +0.02(+0.23%) |
Mar 02, 2018 | 7.321 | 7.456 | 7.268 | 7.433 | 44,224 | +0.08(+1.07%) |
Mar 01, 2018 | 7.293 | 7.399 | 7.293 | 7.354 | 46,190 | +0.05(+0.69%) |
Feb 28, 2018 | 7.444 | 7.456 | 7.304 | 7.304 | 68,621 | -0.13(-1.74%) |
Feb 27, 2018 | 7.529 | 7.551 | 7.383 | 7.433 | 60,124 | -0.10(-1.34%) |
Feb 26, 2018 | 7.461 | 7.540 | 7.401 | 7.535 | 56,376 | +0.08(+1.13%) |
Feb 23, 2018 | 7.366 | 7.484 | 7.338 | 7.450 | 55,656 | +0.12(+1.69%) |
Feb 22, 2018 | 7.377 | 7.422 | 7.293 | 7.326 | 36,851 | -0.01(-0.15%) |
Feb 21, 2018 | 7.315 | 7.439 | 7.315 | 7.338 | 38,104 | +0.05(+0.62%) |
Feb 20, 2018 | 7.394 | 7.467 | 7.287 | 7.293 | 42,685 | -0.14(-1.82%) |
Feb 16, 2018 | 7.428 | 7.428 | 7.428 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.349 | 7.456 | 7.349 | 7.416 | 32,527 | +0.08(+1.15%) |
Feb 14, 2018 | 7.287 | 7.366 | 7.276 | 7.332 | 51,781 | +0.02(+0.23%) |
Feb 13, 2018 | 7.304 | 7.366 | 7.253 | 7.315 | 64,112 | -0.02(-0.23%) |
Feb 12, 2018 | 7.197 | 7.354 | 7.073 | 7.332 | 93,967 | +0.14(+1.96%) |
Feb 09, 2018 | 7.259 | 7.259 | 7.172 | 7.191 | 117,187 | -0.05(-0.62%) |
Feb 08, 2018 | 7.203 | 7.270 | 7.166 | 7.236 | 135,975 | +0.06(+0.78%) |
Feb 07, 2018 | 7.231 | 7.248 | 7.180 | 7.180 | 112,122 | -0.05(-0.70%) |
Feb 06, 2018 | 7.141 | 7.352 | 6.904 | 7.231 | 188,803 | -0.10(-1.31%) |
Feb 05, 2018 | 7.360 | 7.456 | 7.309 | 7.326 | 153,377 | -0.09(-1.21%) |
Feb 02, 2018 | 7.484 | 7.484 | 7.388 | 7.416 | 74,183 | -0.10(-1.27%) |
Feb 01, 2018 | 7.495 | 7.559 | 7.484 | 7.512 | 41,995 | -0.01(-0.07%) |
Jan 31, 2018 | 7.613 | 7.641 | 7.490 | 7.518 | 72,488 | -0.11(-1.47%) |
Jan 30, 2018 | 7.518 | 7.703 | 7.495 | 7.630 | 56,414 | -0.01(-0.15%) |
Jan 29, 2018 | 7.698 | 7.743 | 7.546 | 7.641 | 68,767 | -0.06(-0.80%) |
Jan 26, 2018 | 7.782 | 7.782 | 7.686 | 7.703 | 54,038 | -0.05(-0.65%) |
Jan 25, 2018 | 7.748 | 7.765 | 7.709 | 7.754 | 51,829 | +0.01(+0.07%) |
Jan 24, 2018 | 7.793 | 7.793 | 7.737 | 7.748 | 34,649 | -0.03(-0.36%) |
Jan 23, 2018 | 7.743 | 7.793 | 7.743 | 7.776 | 32,793 | +0.02(+0.29%) |
Jan 22, 2018 | 7.765 | 7.793 | 7.709 | 7.754 | 64,004 | -0.02(-0.22%) |
Jan 19, 2018 | 7.743 | 7.776 | 7.734 | 7.771 | 48,423 | -0.01(-0.07%) |
Jan 18, 2018 | 7.821 | 7.821 | 7.709 | 7.776 | 47,169 | -0.02(-0.22%) |
Jan 17, 2018 | 7.782 | 7.838 | 7.782 | 7.793 | 50,442 | +0.05(+0.65%) |
Jan 16, 2018 | 7.771 | 7.867 | 7.737 | 7.743 | 59,408 | -0.02(-0.22%) |
Jan 12, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.04(-0.50%) | |
Jan 11, 2018 | 7.760 | 7.834 | 7.760 | 7.799 | 49,623 | +0.03(+0.43%) |
Jan 10, 2018 | 7.765 | 59,838 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.793 | 7.793 | 7.737 | 7.737 | 68,461 | -0.06(-0.72%) |
Jan 08, 2018 | 7.799 | 7.833 | 7.765 | 7.793 | 55,713 | -0.01(-0.14%) |
Jan 05, 2018 | 7.838 | 7.844 | 7.788 | 7.805 | 54,990 | -0.01(-0.07%) |
Jan 04, 2018 | 7.850 | 7.951 | 7.799 | 7.810 | 25,345 | -0.01(-0.14%) |
Jan 03, 2018 | 7.821 | 7.855 | 7.777 | 7.821 | 48,132 | +0.00(+0.00%) |