Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.799 | 7.883 | 7.780 | 7.835 | 88,951 | +0.04(+0.47%) |
Nov 29, 2018 | 7.871 | 7.920 | 7.738 | 7.799 | 60,927 | -0.10(-1.30%) |
Nov 28, 2018 | 7.877 | 7.932 | 7.847 | 7.902 | 95,417 | +0.04(+0.54%) |
Nov 27, 2018 | 7.829 | 7.889 | 7.829 | 7.859 | 25,441 | +0.02(+0.23%) |
Nov 26, 2018 | 7.835 | 7.895 | 7.799 | 7.841 | 64,525 | +0.04(+0.47%) |
Nov 23, 2018 | 7.696 | 7.829 | 7.696 | 7.805 | 48,849 | +0.05(+0.70%) |
Nov 21, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.762 | 7.817 | 7.683 | 7.720 | 98,211 | -0.09(-1.16%) |
Nov 19, 2018 | 7.817 | 7.914 | 7.805 | 7.811 | 45,784 | -0.07(-0.85%) |
Nov 16, 2018 | 7.877 | 7.895 | 7.835 | 7.877 | 54,790 | -0.02(-0.31%) |
Nov 15, 2018 | 8.011 | 8.011 | 7.708 | 7.902 | 78,974 | -0.18(-2.18%) |
Nov 14, 2018 | 8.089 | 8.172 | 8.030 | 8.077 | 100,660 | +0.02(+0.29%) |
Nov 13, 2018 | 8.018 | 8.107 | 8.006 | 8.054 | 59,930 | +0.05(+0.59%) |
Nov 12, 2018 | 8.048 | 8.119 | 7.965 | 8.006 | 65,589 | -0.03(-0.37%) |
Nov 09, 2018 | 8.089 | 8.101 | 7.988 | 8.036 | 30,080 | -0.07(-0.88%) |
Nov 08, 2018 | 8.083 | 8.142 | 8.000 | 8.107 | 51,732 | +0.01(+0.15%) |
Nov 07, 2018 | 7.770 | 8.255 | 7.770 | 8.095 | 92,082 | +0.24(+3.01%) |
Nov 06, 2018 | 7.799 | 7.858 | 7.781 | 7.858 | 17,987 | +0.05(+0.61%) |
Nov 05, 2018 | 7.781 | 7.888 | 7.775 | 7.811 | 50,530 | +0.03(+0.38%) |
Nov 02, 2018 | 7.728 | 7.811 | 7.716 | 7.781 | 52,387 | +0.06(+0.77%) |
Nov 01, 2018 | 7.722 | 7.752 | 7.675 | 7.722 | 25,779 | +0.01(+0.08%) |
Oct 31, 2018 | 7.793 | 7.793 | 7.704 | 7.716 | 52,249 | -0.03(-0.38%) |
Oct 30, 2018 | 7.663 | 7.746 | 7.663 | 7.746 | 32,955 | +0.08(+1.08%) |
Oct 29, 2018 | 7.699 | 7.775 | 7.606 | 7.663 | 48,583 | +0.01(+0.15%) |
Oct 26, 2018 | 7.693 | 7.693 | 7.574 | 7.651 | 57,626 | -0.05(-0.61%) |
Oct 25, 2018 | 7.669 | 7.740 | 7.616 | 7.699 | 39,503 | +0.07(+0.93%) |
Oct 24, 2018 | 7.657 | 7.746 | 7.628 | 7.628 | 57,758 | -0.04(-0.46%) |
Oct 23, 2018 | 7.645 | 7.710 | 7.610 | 7.663 | 30,866 | -0.04(-0.54%) |
Oct 22, 2018 | 7.669 | 7.752 | 7.657 | 7.704 | 27,691 | +0.06(+0.77%) |
Oct 19, 2018 | 7.633 | 7.716 | 7.633 | 7.645 | 32,277 | -0.02(-0.31%) |
Oct 18, 2018 | 7.728 | 7.775 | 7.633 | 7.669 | 30,623 | -0.08(-1.07%) |
Oct 17, 2018 | 7.728 | 7.787 | 7.704 | 7.752 | 11,937 | +0.00(+0.00%) |
Oct 16, 2018 | 7.663 | 7.764 | 7.663 | 7.752 | 34,040 | +0.12(+1.55%) |
Oct 15, 2018 | 7.598 | 7.710 | 7.580 | 7.633 | 32,199 | +0.04(+0.55%) |
Oct 12, 2018 | 7.699 | 7.699 | 7.539 | 7.592 | 134,687 | -0.05(-0.70%) |
Oct 11, 2018 | 7.764 | 7.817 | 7.616 | 7.645 | 86,150 | -0.13(-1.67%) |
Oct 10, 2018 | 7.811 | 7.929 | 7.770 | 7.775 | 55,456 | -0.05(-0.61%) |
Oct 09, 2018 | 7.793 | 7.858 | 7.787 | 7.823 | 48,739 | +0.02(+0.30%) |
Oct 08, 2018 | 7.781 | 7.864 | 7.740 | 7.799 | 44,653 | +0.02(+0.23%) |
Oct 05, 2018 | 7.829 | 7.852 | 7.746 | 7.781 | 70,639 | -0.03(-0.38%) |
Oct 04, 2018 | 7.941 | 7.941 | 7.781 | 7.811 | 70,495 | -0.12(-1.57%) |
Oct 03, 2018 | 7.923 | 7.981 | 7.923 | 7.935 | 42,674 | +0.02(+0.22%) |
Oct 02, 2018 | 7.935 | 7.935 | 7.876 | 7.917 | 56,901 | -0.03(-0.37%) |
Oct 01, 2018 | 8.059 | 8.059 | 7.947 | 7.947 | 32,821 | -0.11(-1.32%) |
Sep 28, 2018 | 8.083 | 8.148 | 8.036 | 8.054 | 49,345 | -0.05(-0.58%) |
Sep 27, 2018 | 7.965 | 8.125 | 7.959 | 8.101 | 46,603 | +0.11(+1.33%) |
Sep 26, 2018 | 8.065 | 8.095 | 7.965 | 7.994 | 46,723 | -0.05(-0.66%) |
Sep 25, 2018 | 8.048 | 8.054 | 7.977 | 8.048 | 24,858 | +0.03(+0.37%) |
Sep 24, 2018 | 8.107 | 8.107 | 7.965 | 8.018 | 26,974 | -0.09(-1.09%) |
Sep 21, 2018 | 8.000 | 8.113 | 7.994 | 8.107 | 186,906 | +0.09(+1.18%) |
Sep 20, 2018 | 7.983 | 8.034 | 7.947 | 8.012 | 43,331 | +0.05(+0.59%) |
Sep 19, 2018 | 8.054 | 8.059 | 7.965 | 7.965 | 78,507 | -0.09(-1.17%) |
Sep 18, 2018 | 8.136 | 8.136 | 8.036 | 8.059 | 69,883 | -0.07(-0.87%) |
Sep 17, 2018 | 8.148 | 8.160 | 8.113 | 8.131 | 58,687 | -0.01(-0.07%) |
Sep 14, 2018 | 8.166 | 8.172 | 8.071 | 8.136 | 47,656 | -0.01(-0.15%) |
Sep 13, 2018 | 8.136 | 8.172 | 8.098 | 8.148 | 56,888 | +0.02(+0.22%) |
Sep 12, 2018 | 8.107 | 8.136 | 8.027 | 8.131 | 64,531 | +0.01(+0.15%) |
Sep 11, 2018 | 8.125 | 8.136 | 8.048 | 8.119 | 29,822 | +0.00(+0.00%) |
Sep 10, 2018 | 8.160 | 8.160 | 8.089 | 8.119 | 33,563 | -0.01(-0.07%) |
Sep 07, 2018 | 8.160 | 8.160 | 8.089 | 8.125 | 30,925 | -0.05(-0.58%) |
Sep 06, 2018 | 8.107 | 8.190 | 8.083 | 8.172 | 42,464 | +0.07(+0.88%) |
Sep 05, 2018 | 8.024 | 8.120 | 8.024 | 8.101 | 49,793 | +0.08(+1.03%) |