Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.767 | 8.174 | 7.748 | 8.109 | 130,539 | +0.22(+2.81%) |
Sep 27, 2018 | 7.859 | 7.896 | 7.674 | 7.887 | 84,705 | +0.07(+0.95%) |
Sep 26, 2018 | 7.767 | 7.878 | 7.748 | 7.813 | 50,949 | +0.04(+0.48%) |
Sep 25, 2018 | 7.785 | 7.916 | 7.739 | 7.776 | 70,556 | -0.02(-0.24%) |
Sep 24, 2018 | 7.989 | 7.998 | 7.642 | 7.795 | 139,551 | -0.19(-2.43%) |
Sep 21, 2018 | 7.859 | 8.017 | 7.859 | 7.989 | 129,241 | +0.15(+1.89%) |
Sep 20, 2018 | 8.044 | 8.044 | 7.804 | 7.841 | 194,551 | -0.18(-2.30%) |
Sep 19, 2018 | 8.053 | 8.144 | 8.026 | 8.026 | 54,337 | -0.08(-1.03%) |
Sep 18, 2018 | 8.174 | 8.174 | 8.007 | 8.109 | 82,698 | -0.05(-0.57%) |
Sep 17, 2018 | 8.201 | 8.266 | 8.137 | 8.155 | 73,986 | -0.07(-0.90%) |
Sep 14, 2018 | 8.238 | 8.312 | 8.174 | 8.229 | 41,530 | -0.02(-0.22%) |
Sep 13, 2018 | 8.294 | 8.369 | 8.220 | 8.248 | 40,884 | -0.11(-1.33%) |
Sep 12, 2018 | 8.211 | 8.396 | 8.146 | 8.359 | 43,256 | +0.12(+1.46%) |
Sep 11, 2018 | 8.100 | 8.248 | 8.090 | 8.238 | 65,545 | +0.12(+1.48%) |
Sep 10, 2018 | 8.257 | 8.316 | 8.090 | 8.118 | 68,332 | -0.14(-1.68%) |
Sep 07, 2018 | 8.275 | 8.275 | 8.127 | 8.257 | 64,350 | -0.06(-0.67%) |
Sep 06, 2018 | 8.238 | 8.368 | 8.229 | 8.312 | 61,191 | -0.01(-0.11%) |
Sep 05, 2018 | 8.340 | 8.368 | 8.248 | 8.322 | 39,043 | +0.00(+0.00%) |
Sep 04, 2018 | 8.257 | 8.386 | 8.100 | 8.322 | 73,800 | +0.06(+0.67%) |
Aug 31, 2018 | 8.266 | 8.266 | 8.266 | 0 | -0.06(-0.67%) | |
Aug 30, 2018 | 8.322 | 8.405 | 8.322 | 8.322 | 37,189 | -0.02(-0.22%) |
Aug 29, 2018 | 8.377 | 8.414 | 8.322 | 8.340 | 59,169 | -0.05(-0.55%) |
Aug 28, 2018 | 8.275 | 8.413 | 8.262 | 8.386 | 86,026 | +0.18(+2.14%) |
Aug 27, 2018 | 8.146 | 8.275 | 8.146 | 8.211 | 58,840 | +0.06(+0.79%) |
Aug 24, 2018 | 8.257 | 8.275 | 8.146 | 8.146 | 39,691 | -0.09(-1.12%) |
Aug 23, 2018 | 8.322 | 8.396 | 8.155 | 8.238 | 48,077 | -0.03(-0.34%) |
Aug 22, 2018 | 8.229 | 8.332 | 8.229 | 8.266 | 45,004 | +0.03(+0.34%) |
Aug 21, 2018 | 8.229 | 8.294 | 8.155 | 8.238 | 39,859 | +0.02(+0.22%) |
Aug 20, 2018 | 8.100 | 8.275 | 8.091 | 8.220 | 44,435 | +0.13(+1.60%) |
Aug 17, 2018 | 8.155 | 8.192 | 8.026 | 8.090 | 72,029 | -0.06(-0.79%) |
Aug 16, 2018 | 8.322 | 8.340 | 8.155 | 8.155 | 35,395 | -0.16(-1.89%) |
Aug 15, 2018 | 8.275 | 8.349 | 8.149 | 8.312 | 80,561 | +0.01(+0.11%) |
Aug 14, 2018 | 8.275 | 8.331 | 8.118 | 8.303 | 112,343 | +0.02(+0.22%) |
Aug 13, 2018 | 8.322 | 8.349 | 8.275 | 8.285 | 88,055 | -0.06(-0.78%) |
Aug 10, 2018 | 8.460 | 8.507 | 8.340 | 8.349 | 108,800 | -0.09(-1.10%) |
Aug 09, 2018 | 8.470 | 8.488 | 8.322 | 8.442 | 60,589 | +0.04(+0.44%) |
Aug 08, 2018 | 8.359 | 8.507 | 8.229 | 8.405 | 131,247 | +0.10(+1.22%) |
Aug 07, 2018 | 8.507 | 8.507 | 8.275 | 8.303 | 138,499 | -0.18(-2.18%) |
Aug 06, 2018 | 8.442 | 8.507 | 8.372 | 8.488 | 110,614 | +0.06(+0.66%) |
Aug 03, 2018 | 8.303 | 8.451 | 8.294 | 8.433 | 155,306 | +0.20(+2.47%) |
Aug 02, 2018 | 8.285 | 8.507 | 8.053 | 8.229 | 223,227 | -0.04(-0.45%) |
Aug 01, 2018 | 7.582 | 8.322 | 7.582 | 8.266 | 868,504 | +0.78(+10.37%) |
Jul 31, 2018 | 7.258 | 7.556 | 7.258 | 7.489 | 306,094 | +0.23(+3.18%) |
Jul 30, 2018 | 7.194 | 7.388 | 7.194 | 7.258 | 74,223 | +0.06(+0.90%) |
Jul 27, 2018 | 7.563 | 7.563 | 7.166 | 7.194 | 167,311 | -0.18(-2.51%) |
Jul 26, 2018 | 7.443 | 7.443 | 7.323 | 7.379 | 107,426 | +0.09(+1.27%) |
Jul 25, 2018 | 7.231 | 7.323 | 7.222 | 7.286 | 40,240 | +0.06(+0.77%) |
Jul 24, 2018 | 7.323 | 7.342 | 7.231 | 7.231 | 79,026 | -0.06(-0.89%) |
Jul 23, 2018 | 7.388 | 7.415 | 7.268 | 7.295 | 105,113 | -0.09(-1.25%) |
Jul 20, 2018 | 7.443 | 7.443 | 7.342 | 7.388 | 121,757 | -0.03(-0.37%) |
Jul 19, 2018 | 7.489 | 7.526 | 7.406 | 7.415 | 54,827 | +0.02(+0.25%) |
Jul 18, 2018 | 7.406 | 7.471 | 7.379 | 7.397 | 95,540 | -0.01(-0.12%) |
Jul 17, 2018 | 7.471 | 7.489 | 7.406 | 7.406 | 37,430 | -0.07(-0.99%) |
Jul 16, 2018 | 7.610 | 7.610 | 7.471 | 7.480 | 71,614 | -0.11(-1.46%) |
Jul 13, 2018 | 7.526 | 7.637 | 7.500 | 7.591 | 79,454 | +0.06(+0.86%) |
Jul 12, 2018 | 7.628 | 7.628 | 7.415 | 7.526 | 140,075 | -0.14(-1.81%) |
Jul 11, 2018 | 7.739 | 7.813 | 7.582 | 7.665 | 206,839 | -0.06(-0.84%) |
Jul 10, 2018 | 7.766 | 7.847 | 7.654 | 7.730 | 224,934 | +0.11(+1.41%) |
Jul 09, 2018 | 7.568 | 7.671 | 7.568 | 7.622 | 141,331 | +0.04(+0.59%) |
Jul 06, 2018 | 7.470 | 7.649 | 7.434 | 7.577 | 117,064 | +0.10(+1.32%) |
Jul 05, 2018 | 7.335 | 7.559 | 7.317 | 7.478 | 128,349 | +0.21(+2.84%) |
Jul 03, 2018 | 7.272 | 7.272 | 7.272 | 0 | -0.10(-1.34%) |