Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.590 | 7.590 | 7.260 | 7.520 | 37,700 | +0.01(+0.13%) |
Nov 29, 2018 | 7.590 | 7.610 | 7.440 | 7.510 | 86,906 | +0.03(+0.40%) |
Nov 28, 2018 | 7.400 | 7.490 | 7.400 | 7.480 | 67,263 | +0.23(+3.10%) |
Nov 27, 2018 | 7.279 | 7.279 | 7.250 | 7.255 | 16,827 | -0.08(-1.02%) |
Nov 26, 2018 | 7.300 | 7.330 | 7.277 | 7.330 | 18,939 | +0.04(+0.55%) |
Nov 23, 2018 | 7.330 | 7.330 | 7.290 | 7.290 | 10,700 | -0.10(-1.35%) |
Nov 21, 2018 | 7.390 | 7.390 | 7.390 | 0 | +0.10(+1.37%) | |
Nov 20, 2018 | 7.410 | 7.410 | 7.290 | 7.290 | 54,391 | -0.19(-2.54%) |
Nov 19, 2018 | 7.400 | 7.489 | 7.400 | 7.480 | 9,703 | +0.07(+0.94%) |
Nov 16, 2018 | 7.450 | 7.460 | 7.410 | 7.410 | 12,000 | +0.01(+0.14%) |
Nov 15, 2018 | 7.480 | 7.530 | 7.400 | 7.400 | 16,720 | -0.04(-0.54%) |
Nov 14, 2018 | 7.450 | 7.460 | 7.400 | 7.440 | 14,935 | +0.04(+0.48%) |
Nov 13, 2018 | 7.510 | 7.510 | 7.400 | 7.405 | 28,736 | -0.18(-2.31%) |
Nov 12, 2018 | 7.530 | 7.580 | 7.500 | 7.580 | 9,188 | +0.08(+1.07%) |
Nov 09, 2018 | 7.470 | 7.510 | 7.440 | 7.500 | 19,800 | -0.04(-0.53%) |
Nov 08, 2018 | 7.610 | 7.610 | 7.505 | 7.540 | 28,082 | -0.08(-1.05%) |
Nov 07, 2018 | 7.630 | 7.650 | 7.580 | 7.620 | 12,076 | +0.02(+0.26%) |
Nov 06, 2018 | 7.720 | 7.720 | 7.564 | 7.600 | 14,867 | -0.09(-1.17%) |
Nov 05, 2018 | 7.770 | 7.770 | 7.670 | 7.690 | 23,432 | -0.16(-2.04%) |
Nov 02, 2018 | 7.820 | 7.860 | 7.800 | 7.850 | 45,600 | +0.20(+2.61%) |
Nov 01, 2018 | 7.660 | 7.850 | 7.640 | 7.650 | 75,243 | -0.01(-0.13%) |
Oct 31, 2018 | 7.700 | 7.727 | 7.660 | 7.660 | 69,331 | -0.12(-1.54%) |
Oct 30, 2018 | 7.750 | 7.790 | 7.680 | 7.780 | 80,025 | -0.04(-0.51%) |
Oct 29, 2018 | 7.950 | 7.950 | 7.790 | 7.820 | 89,744 | -0.12(-1.51%) |
Oct 26, 2018 | 8.010 | 8.060 | 7.930 | 7.940 | 110,600 | -0.07(-0.87%) |
Oct 25, 2018 | 8.040 | 8.130 | 8.000 | 8.010 | 183,727 | -0.06(-0.74%) |
Oct 24, 2018 | 8.140 | 8.154 | 8.040 | 8.070 | 100,745 | +0.03(+0.37%) |
Oct 23, 2018 | 8.020 | 8.040 | 7.978 | 8.040 | 18,014 | +0.00(+0.00%) |
Oct 22, 2018 | 8.030 | 8.050 | 7.990 | 8.040 | 47,403 | -0.01(-0.12%) |
Oct 19, 2018 | 8.030 | 8.080 | 7.960 | 8.050 | 75,600 | +0.02(+0.25%) |
Oct 18, 2018 | 7.970 | 8.050 | 7.935 | 8.030 | 44,274 | +0.06(+0.75%) |
Oct 17, 2018 | 7.840 | 7.970 | 7.840 | 7.970 | 39,787 | +0.22(+2.84%) |
Oct 16, 2018 | 7.810 | 7.832 | 7.713 | 7.750 | 32,506 | -0.10(-1.27%) |
Oct 15, 2018 | 7.750 | 7.870 | 7.750 | 7.850 | 170,924 | +0.17(+2.21%) |
Oct 12, 2018 | 7.680 | 7.750 | 7.650 | 7.680 | 35,300 | +0.11(+1.45%) |
Oct 11, 2018 | 7.580 | 7.664 | 7.570 | 7.570 | 34,618 | +0.03(+0.40%) |
Oct 10, 2018 | 7.690 | 7.690 | 7.447 | 7.540 | 133,709 | -0.08(-1.05%) |
Oct 09, 2018 | 7.590 | 7.660 | 7.560 | 7.620 | 103,635 | +0.02(+0.26%) |
Oct 08, 2018 | 7.550 | 7.602 | 7.540 | 7.600 | 107,518 | +0.20(+2.70%) |
Oct 05, 2018 | 7.350 | 7.460 | 7.350 | 7.400 | 391,400 | +0.10(+1.37%) |
Oct 04, 2018 | 7.220 | 7.300 | 7.150 | 7.300 | 90,481 | +0.09(+1.25%) |
Oct 03, 2018 | 7.270 | 7.290 | 7.130 | 7.210 | 45,795 | +0.04(+0.56%) |
Oct 02, 2018 | 7.040 | 7.184 | 7.030 | 7.170 | 456,493 | +0.33(+4.82%) |
Oct 01, 2018 | 6.670 | 6.937 | 6.649 | 6.840 | 452,737 | +0.21(+3.17%) |
Sep 28, 2018 | 6.540 | 6.630 | 6.540 | 6.630 | 51,500 | +0.10(+1.53%) |
Sep 27, 2018 | 6.520 | 6.540 | 6.460 | 6.530 | 41,020 | +0.03(+0.46%) |
Sep 26, 2018 | 6.540 | 6.540 | 6.480 | 6.500 | 166,076 | -0.13(-1.96%) |
Sep 25, 2018 | 6.690 | 6.700 | 6.610 | 6.630 | 44,326 | -0.05(-0.75%) |
Sep 24, 2018 | 6.750 | 6.750 | 6.620 | 6.680 | 154,579 | -0.23(-3.33%) |
Sep 21, 2018 | 6.960 | 6.980 | 6.880 | 6.910 | 90,500 | +0.05(+0.73%) |
Sep 20, 2018 | 6.950 | 6.954 | 6.860 | 6.860 | 22,485 | -0.03(-0.44%) |
Sep 19, 2018 | 6.880 | 6.960 | 6.880 | 6.890 | 10,526 | +0.08(+1.17%) |
Sep 18, 2018 | 6.870 | 6.870 | 6.765 | 6.810 | 10,214 | -0.08(-1.16%) |
Sep 17, 2018 | 7.000 | 7.010 | 6.884 | 6.890 | 49,417 | -0.11(-1.57%) |
Sep 14, 2018 | 7.190 | 7.190 | 7.000 | 7.000 | 294,000 | -0.32(-4.37%) |
Sep 13, 2018 | 7.310 | 7.350 | 7.250 | 7.320 | 81,226 | +0.07(+0.97%) |
Sep 12, 2018 | 7.190 | 7.290 | 7.180 | 7.250 | 165,208 | +0.14(+1.97%) |
Sep 11, 2018 | 7.114 | 7.134 | 7.090 | 7.110 | 24,507 | +0.01(+0.14%) |
Sep 10, 2018 | 7.050 | 7.121 | 7.049 | 7.100 | 62,590 | +0.11(+1.57%) |
Sep 07, 2018 | 6.950 | 6.990 | 6.920 | 6.990 | 29,200 | +0.12(+1.75%) |
Sep 06, 2018 | 6.930 | 6.930 | 6.860 | 6.870 | 29,290 | -0.06(-0.87%) |
Sep 05, 2018 | 6.835 | 6.940 | 6.835 | 6.930 | 46,813 | +0.13(+1.91%) |