Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.855 | 7.881 | 7.846 | 7.855 | 34,060 | -0.16(-1.94%) |
Sep 27, 2018 | 8.007 | 8.010 | 8.007 | 8.010 | 1,251 | +0.01(+0.11%) |
Sep 26, 2018 | 7.972 | 8.019 | 7.972 | 8.002 | 7,796 | -0.02(-0.22%) |
Sep 25, 2018 | 8.041 | 8.044 | 8.019 | 8.019 | 15,822 | +0.00(+0.05%) |
Sep 24, 2018 | 8.045 | 8.066 | 8.015 | 8.015 | 31,668 | -0.05(-0.59%) |
Sep 21, 2018 | 8.041 | 8.097 | 8.041 | 8.062 | 9,036 | -0.01(-0.16%) |
Sep 20, 2018 | 8.053 | 8.092 | 8.053 | 8.075 | 22,322 | +0.10(+1.30%) |
Sep 19, 2018 | 7.950 | 7.997 | 7.950 | 7.971 | 13,383 | -0.03(-0.38%) |
Sep 18, 2018 | 8.062 | 8.062 | 7.998 | 8.002 | 31,448 | +0.01(+0.16%) |
Sep 17, 2018 | 8.006 | 8.023 | 7.989 | 7.989 | 14,073 | -0.03(-0.38%) |
Sep 14, 2018 | 7.984 | 8.045 | 7.984 | 8.019 | 41,242 | -0.00(-0.05%) |
Sep 13, 2018 | 8.066 | 8.088 | 8.023 | 8.023 | 34,108 | +0.04(+0.54%) |
Sep 12, 2018 | 8.019 | 8.032 | 7.967 | 7.980 | 53,736 | +0.02(+0.27%) |
Sep 11, 2018 | 7.886 | 7.965 | 7.886 | 7.959 | 13,665 | -0.00(-0.05%) |
Sep 10, 2018 | 7.915 | 7.993 | 7.915 | 7.963 | 7,553 | +0.04(+0.54%) |
Sep 07, 2018 | 7.959 | 7.959 | 7.872 | 7.920 | 53,986 | -0.09(-1.08%) |
Sep 06, 2018 | 8.019 | 8.035 | 7.984 | 8.006 | 12,416 | -0.04(-0.48%) |
Sep 05, 2018 | 8.097 | 8.129 | 8.045 | 8.045 | 20,197 | -0.07(-0.85%) |
Sep 04, 2018 | 8.166 | 8.174 | 8.069 | 8.114 | 119,472 | -0.15(-1.78%) |
Aug 31, 2018 | 8.261 | 8.261 | 8.261 | 0 | -0.05(-0.57%) | |
Aug 30, 2018 | 8.308 | 8.330 | 8.308 | 8.308 | 35,464 | -0.03(-0.41%) |
Aug 29, 2018 | 8.274 | 8.343 | 8.274 | 8.343 | 18,281 | +0.09(+1.05%) |
Aug 28, 2018 | 8.235 | 8.278 | 8.235 | 8.256 | 20,778 | +0.05(+0.58%) |
Aug 27, 2018 | 8.157 | 8.222 | 8.157 | 8.209 | 23,566 | +0.11(+1.39%) |
Aug 24, 2018 | 8.066 | 8.114 | 8.066 | 8.097 | 22,243 | +0.10(+1.30%) |
Aug 23, 2018 | 8.062 | 8.123 | 7.993 | 7.993 | 26,928 | -0.07(-0.86%) |
Aug 22, 2018 | 8.075 | 8.106 | 8.062 | 8.062 | 14,291 | +0.02(+0.21%) |
Aug 21, 2018 | 7.976 | 8.077 | 7.976 | 8.045 | 28,856 | +0.09(+1.08%) |
Aug 20, 2018 | 7.859 | 7.961 | 7.859 | 7.959 | 18,568 | +0.08(+0.99%) |
Aug 17, 2018 | 7.851 | 7.894 | 7.816 | 7.881 | 17,609 | +0.10(+1.33%) |
Aug 16, 2018 | 7.678 | 7.795 | 7.678 | 7.777 | 30,183 | +0.08(+1.01%) |
Aug 15, 2018 | 7.725 | 7.730 | 7.695 | 7.700 | 36,224 | -0.18(-2.30%) |
Aug 14, 2018 | 7.872 | 7.911 | 7.872 | 7.881 | 13,619 | +0.00(+0.00%) |
Aug 13, 2018 | 7.915 | 7.945 | 7.881 | 7.881 | 29,263 | +0.00(+0.05%) |
Aug 10, 2018 | 7.959 | 7.959 | 7.872 | 7.877 | 36,377 | -0.18(-2.25%) |
Aug 09, 2018 | 8.110 | 8.157 | 8.058 | 8.058 | 14,224 | -0.05(-0.59%) |
Aug 08, 2018 | 8.075 | 8.105 | 8.069 | 8.105 | 20,885 | -0.03(-0.42%) |
Aug 07, 2018 | 8.200 | 8.200 | 8.123 | 8.140 | 34,185 | +0.05(+0.64%) |
Aug 06, 2018 | 8.114 | 8.114 | 8.062 | 8.088 | 22,190 | +0.01(+0.16%) |
Aug 03, 2018 | 8.114 | 8.114 | 8.058 | 8.075 | 7,877 | -0.01(-0.16%) |
Aug 02, 2018 | 8.062 | 8.088 | 8.042 | 8.088 | 35,867 | -0.09(-1.11%) |
Aug 01, 2018 | 8.183 | 8.205 | 8.153 | 8.179 | 42,197 | -0.05(-0.58%) |
Jul 31, 2018 | 8.252 | 8.252 | 8.188 | 8.226 | 42,848 | -0.01(-0.16%) |
Jul 30, 2018 | 8.251 | 8.269 | 8.239 | 8.239 | 53,986 | -0.04(-0.47%) |
Jul 27, 2018 | 8.243 | 8.334 | 8.243 | 8.278 | 54,218 | +0.03(+0.31%) |
Jul 26, 2018 | 8.269 | 8.308 | 8.239 | 8.252 | 42,980 | +0.06(+0.68%) |
Jul 25, 2018 | 8.148 | 8.265 | 8.110 | 8.196 | 59,236 | +0.03(+0.37%) |
Jul 24, 2018 | 8.118 | 8.166 | 8.118 | 8.166 | 40,318 | +0.14(+1.72%) |
Jul 23, 2018 | 7.997 | 8.028 | 7.997 | 8.028 | 8,341 | +0.04(+0.49%) |
Jul 20, 2018 | 7.989 | 8.008 | 7.976 | 7.989 | 17,769 | -0.05(-0.59%) |
Jul 19, 2018 | 8.015 | 8.036 | 8.010 | 8.036 | 13,503 | -0.03(-0.43%) |
Jul 18, 2018 | 8.036 | 8.105 | 8.036 | 8.071 | 37,123 | +0.03(+0.38%) |
Jul 17, 2018 | 7.989 | 8.041 | 7.979 | 8.041 | 33,733 | +0.07(+0.84%) |
Jul 16, 2018 | 7.968 | 7.980 | 7.959 | 7.974 | 23,598 | +0.04(+0.46%) |
Jul 13, 2018 | 7.855 | 7.937 | 7.855 | 7.937 | 70,089 | +0.04(+0.49%) |
Jul 12, 2018 | 7.855 | 7.922 | 7.855 | 7.898 | 12,493 | +0.09(+1.22%) |
Jul 11, 2018 | 7.885 | 7.889 | 7.803 | 7.803 | 48,140 | -0.13(-1.63%) |
Jul 10, 2018 | 7.911 | 7.937 | 7.877 | 7.933 | 165,404 | +0.04(+0.55%) |
Jul 09, 2018 | 7.967 | 7.967 | 7.881 | 7.889 | 101,026 | -0.01(-0.16%) |
Jul 06, 2018 | 7.877 | 7.933 | 7.877 | 7.902 | 99,592 | -0.01(-0.16%) |
Jul 05, 2018 | 7.902 | 7.946 | 7.902 | 7.915 | 62,758 | +0.07(+0.88%) |
Jul 03, 2018 | 7.846 | 7.846 | 7.846 | 0 | +0.05(+0.61%) |