Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.336 | 7.336 | 7.336 | 0 | -0.04(-0.53%) | |
Aug 30, 2018 | 7.415 | 7.441 | 7.375 | 7.375 | 506,147 | -0.03(-0.44%) |
Aug 29, 2018 | 7.408 | 7.428 | 7.395 | 7.408 | 333,365 | -0.01(-0.09%) |
Aug 28, 2018 | 7.448 | 7.448 | 7.402 | 7.415 | 177,994 | -0.01(-0.09%) |
Aug 27, 2018 | 7.415 | 7.435 | 7.408 | 7.421 | 317,611 | +0.03(+0.44%) |
Aug 24, 2018 | 7.428 | 7.438 | 7.382 | 7.389 | 251,464 | -0.03(-0.44%) |
Aug 23, 2018 | 7.395 | 7.461 | 7.393 | 7.421 | 757,831 | +0.03(+0.36%) |
Aug 22, 2018 | 7.448 | 7.461 | 7.382 | 7.395 | 479,996 | -0.03(-0.44%) |
Aug 21, 2018 | 7.395 | 7.448 | 7.395 | 7.428 | 274,495 | +0.03(+0.36%) |
Aug 20, 2018 | 7.389 | 7.415 | 7.389 | 7.402 | 242,435 | +0.03(+0.36%) |
Aug 17, 2018 | 7.329 | 7.389 | 7.329 | 7.375 | 385,639 | +0.03(+0.36%) |
Aug 16, 2018 | 7.297 | 7.358 | 7.290 | 7.349 | 388,191 | +0.07(+0.90%) |
Aug 15, 2018 | 7.323 | 7.323 | 7.224 | 7.283 | 677,290 | -0.05(-0.67%) |
Aug 14, 2018 | 7.349 | 7.349 | 7.316 | 7.333 | 318,615 | +0.02(+0.34%) |
Aug 13, 2018 | 7.295 | 7.327 | 7.295 | 7.308 | 409,602 | -0.01(-0.09%) |
Aug 10, 2018 | 7.295 | 7.314 | 7.288 | 7.314 | 767,694 | -0.01(-0.18%) |
Aug 09, 2018 | 7.327 | 7.347 | 7.295 | 7.327 | 582,572 | +0.01(+0.09%) |
Aug 08, 2018 | 7.308 | 7.340 | 7.308 | 7.321 | 471,451 | +0.01(+0.09%) |
Aug 07, 2018 | 7.301 | 7.327 | 7.289 | 7.314 | 376,413 | +0.02(+0.27%) |
Aug 06, 2018 | 7.269 | 7.295 | 7.255 | 7.295 | 275,098 | +0.01(+0.18%) |
Aug 03, 2018 | 7.275 | 7.295 | 7.262 | 7.282 | 606,138 | -0.01(-0.09%) |
Aug 02, 2018 | 7.282 | 7.288 | 7.262 | 7.288 | 287,400 | -0.01(-0.18%) |
Aug 01, 2018 | 7.282 | 7.301 | 7.262 | 7.301 | 240,171 | +0.01(+0.09%) |
Jul 31, 2018 | 7.288 | 7.314 | 7.269 | 7.295 | 326,493 | +0.02(+0.27%) |
Jul 30, 2018 | 7.269 | 7.304 | 7.262 | 7.275 | 318,813 | -0.01(-0.09%) |
Jul 27, 2018 | 7.321 | 7.321 | 7.269 | 7.282 | 392,720 | -0.01(-0.18%) |
Jul 26, 2018 | 7.327 | 7.334 | 7.282 | 7.295 | 326,121 | -0.05(-0.62%) |
Jul 25, 2018 | 7.288 | 7.340 | 7.279 | 7.340 | 282,409 | +0.07(+0.99%) |
Jul 24, 2018 | 7.295 | 7.334 | 7.255 | 7.269 | 471,830 | -0.03(-0.36%) |
Jul 23, 2018 | 7.275 | 7.295 | 7.259 | 7.295 | 302,536 | +0.03(+0.36%) |
Jul 20, 2018 | 7.269 | 7.282 | 7.229 | 7.269 | 304,513 | +0.01(+0.18%) |
Jul 19, 2018 | 7.242 | 7.282 | 7.242 | 7.255 | 285,379 | -0.01(-0.09%) |
Jul 18, 2018 | 7.242 | 7.275 | 7.236 | 7.262 | 277,951 | +0.01(+0.18%) |
Jul 17, 2018 | 7.210 | 7.249 | 7.203 | 7.249 | 244,245 | +0.03(+0.36%) |
Jul 16, 2018 | 7.255 | 7.255 | 7.216 | 7.223 | 262,911 | +0.00(+0.00%) |
Jul 13, 2018 | 7.249 | 7.262 | 7.210 | 7.223 | 301,221 | -0.01(-0.15%) |
Jul 12, 2018 | 7.234 | 7.273 | 7.208 | 7.234 | 515,352 | +0.01(+0.18%) |
Jul 11, 2018 | 7.260 | 7.279 | 7.208 | 7.221 | 237,742 | -0.06(-0.80%) |
Jul 10, 2018 | 7.286 | 7.286 | 7.260 | 7.279 | 244,935 | +0.01(+0.09%) |
Jul 09, 2018 | 7.279 | 7.292 | 7.260 | 7.273 | 253,881 | +0.02(+0.27%) |
Jul 06, 2018 | 7.221 | 7.273 | 7.221 | 7.253 | 220,935 | +0.03(+0.45%) |
Jul 05, 2018 | 7.208 | 7.234 | 7.195 | 7.221 | 250,788 | +0.04(+0.54%) |
Jul 03, 2018 | 7.182 | 7.182 | 7.182 | 0 | -0.04(-0.54%) | |
Jul 02, 2018 | 7.188 | 7.221 | 7.186 | 7.221 | 191,095 | -0.01(-0.09%) |
Jun 29, 2018 | 7.260 | 7.266 | 7.201 | 7.227 | 283,739 | +0.03(+0.36%) |
Jun 28, 2018 | 7.156 | 7.208 | 7.143 | 7.201 | 452,499 | +0.03(+0.45%) |
Jun 27, 2018 | 7.221 | 7.234 | 7.156 | 7.169 | 381,670 | -0.03(-0.45%) |
Jun 26, 2018 | 7.182 | 7.227 | 7.182 | 7.201 | 243,638 | +0.01(+0.18%) |
Jun 25, 2018 | 7.253 | 7.253 | 7.145 | 7.188 | 419,902 | -0.08(-1.07%) |
Jun 22, 2018 | 7.240 | 7.276 | 7.214 | 7.266 | 349,798 | +0.07(+0.99%) |
Jun 21, 2018 | 7.247 | 7.247 | 7.185 | 7.195 | 446,075 | -0.04(-0.54%) |
Jun 20, 2018 | 7.201 | 7.253 | 7.195 | 7.234 | 443,570 | +0.07(+0.91%) |
Jun 19, 2018 | 7.182 | 7.182 | 7.143 | 7.169 | 357,979 | -0.05(-0.72%) |
Jun 18, 2018 | 7.234 | 7.240 | 7.182 | 7.221 | 297,343 | -0.04(-0.54%) |
Jun 15, 2018 | 7.260 | 7.266 | 7.260 | 250,253 | -0.01(-0.09%) | |
Jun 14, 2018 | 7.286 | 7.305 | 7.253 | 7.266 | 314,377 | +0.01(+0.07%) |
Jun 13, 2018 | 7.319 | 7.319 | 7.261 | 7.261 | 444,301 | -0.05(-0.62%) |
Jun 12, 2018 | 7.313 | 7.313 | 7.274 | 7.306 | 340,321 | +0.02(+0.27%) |
Jun 11, 2018 | 7.281 | 7.306 | 7.248 | 7.287 | 336,465 | +0.04(+0.53%) |
Jun 08, 2018 | 7.255 | 7.255 | 7.222 | 7.248 | 188,287 | -0.03(-0.35%) |
Jun 07, 2018 | 7.281 | 7.281 | 7.229 | 7.274 | 295,161 | +0.01(+0.18%) |
Jun 06, 2018 | 7.268 | 7.210 | 7.261 | 321,869 | +0.04(+0.54%) | |
Jun 05, 2018 | 7.216 | 7.248 | 7.203 | 7.222 | 251,496 | +0.01(+0.09%) |
Jun 04, 2018 | 7.261 | 7.261 | 7.190 | 7.216 | 410,497 | -0.02(-0.27%) |