Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.616 | 7.644 | 7.493 | 7.521 | 72,459 | -0.11(-1.47%) |
Jan 30, 2018 | 7.521 | 7.706 | 7.498 | 7.633 | 56,391 | -0.01(-0.15%) |
Jan 29, 2018 | 7.701 | 7.746 | 7.549 | 7.644 | 68,739 | -0.06(-0.80%) |
Jan 26, 2018 | 7.785 | 7.785 | 7.690 | 7.706 | 54,016 | -0.05(-0.65%) |
Jan 25, 2018 | 7.751 | 7.768 | 7.712 | 7.757 | 51,808 | +0.01(+0.07%) |
Jan 24, 2018 | 7.796 | 7.796 | 7.740 | 7.751 | 34,635 | -0.03(-0.36%) |
Jan 23, 2018 | 7.746 | 7.796 | 7.746 | 7.780 | 32,780 | +0.02(+0.29%) |
Jan 22, 2018 | 7.768 | 7.796 | 7.712 | 7.757 | 63,978 | -0.02(-0.22%) |
Jan 19, 2018 | 7.746 | 7.780 | 7.737 | 7.774 | 48,404 | -0.01(-0.07%) |
Jan 18, 2018 | 7.825 | 7.825 | 7.712 | 7.780 | 47,150 | -0.02(-0.22%) |
Jan 17, 2018 | 7.785 | 7.842 | 7.785 | 7.796 | 50,422 | +0.05(+0.65%) |
Jan 16, 2018 | 7.774 | 7.870 | 7.740 | 7.746 | 59,384 | -0.02(-0.22%) |
Jan 12, 2018 | 7.763 | 7.763 | 7.763 | 0 | -0.04(-0.50%) | |
Jan 11, 2018 | 7.763 | 7.837 | 7.763 | 7.802 | 49,603 | +0.03(+0.43%) |
Jan 10, 2018 | 7.768 | 59,814 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.796 | 7.796 | 7.740 | 7.740 | 68,433 | -0.06(-0.72%) |
Jan 08, 2018 | 7.802 | 7.836 | 7.768 | 7.796 | 55,691 | -0.01(-0.14%) |
Jan 05, 2018 | 7.842 | 7.847 | 7.791 | 7.808 | 54,968 | -0.01(-0.07%) |
Jan 04, 2018 | 7.853 | 7.954 | 7.802 | 7.813 | 25,335 | -0.01(-0.14%) |
Jan 03, 2018 | 7.825 | 7.858 | 7.780 | 7.825 | 48,113 | +0.00(+0.00%) |
Jan 02, 2018 | 7.796 | 7.870 | 7.796 | 7.825 | 63,120 | +0.05(+0.58%) |
Dec 29, 2017 | 7.780 | 7.780 | 7.780 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.836 | 7.903 | 7.836 | 7.903 | 55,455 | +0.06(+0.79%) |
Dec 27, 2017 | 7.825 | 7.870 | 7.774 | 7.842 | 27,376 | +0.03(+0.43%) |
Dec 26, 2017 | 7.825 | 7.870 | 7.735 | 7.808 | 48,296 | -0.02(-0.22%) |
Dec 22, 2017 | 7.819 | 7.867 | 7.819 | 7.825 | 95,672 | -0.01(-0.07%) |
Dec 21, 2017 | 7.830 | 7.870 | 7.808 | 7.830 | 105,158 | +0.03(+0.43%) |
Dec 20, 2017 | 7.842 | 7.909 | 7.650 | 7.796 | 108,375 | -0.06(-0.79%) |
Dec 19, 2017 | 7.994 | 8.022 | 7.833 | 7.858 | 177,925 | -0.14(-1.69%) |
Dec 18, 2017 | 8.039 | 8.061 | 7.988 | 7.994 | 60,136 | +0.00(+0.00%) |
Dec 15, 2017 | 7.960 | 8.055 | 7.952 | 7.994 | 164,585 | +0.04(+0.50%) |
Dec 14, 2017 | 8.005 | 8.039 | 7.920 | 7.954 | 157,094 | -0.05(-0.63%) |
Dec 13, 2017 | 8.027 | 8.050 | 7.999 | 8.005 | 124,169 | -0.03(-0.35%) |
Dec 12, 2017 | 8.022 | 8.100 | 8.022 | 8.033 | 58,006 | -0.01(-0.07%) |
Dec 11, 2017 | 8.044 | 8.123 | 8.016 | 8.039 | 104,497 | -0.05(-0.63%) |
Dec 08, 2017 | 8.095 | 8.148 | 8.061 | 8.089 | 143,920 | +0.00(+0.00%) |
Dec 07, 2017 | 8.106 | 8.123 | 8.061 | 48,312 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.140 | 8.162 | 8.100 | 8.100 | 41,288 | -0.01(-0.14%) |
Dec 05, 2017 | 8.089 | 8.157 | 8.067 | 8.112 | 315,910 | +0.02(+0.28%) |
Dec 04, 2017 | 8.078 | 8.123 | 8.050 | 8.089 | 98,198 | -0.01(-0.07%) |
Dec 01, 2017 | 8.078 | 8.106 | 8.016 | 8.095 | 43,498 | +0.04(+0.49%) |
Nov 30, 2017 | 8.061 | 8.100 | 7.982 | 8.055 | 67,078 | -0.04(-0.49%) |
Nov 29, 2017 | 8.055 | 8.117 | 8.050 | 8.095 | 42,016 | +0.05(+0.63%) |
Nov 28, 2017 | 8.055 | 8.089 | 7.994 | 8.044 | 41,952 | -0.01(-0.07%) |
Nov 27, 2017 | 8.072 | 8.123 | 7.994 | 8.050 | 75,896 | +0.01(+0.07%) |
Nov 24, 2017 | 8.039 | 8.067 | 8.017 | 8.044 | 20,521 | +0.01(+0.07%) |
Nov 22, 2017 | 8.084 | 8.095 | 7.988 | 8.039 | 72,070 | -0.04(-0.49%) |
Nov 21, 2017 | 8.027 | 8.084 | 7.957 | 8.078 | 78,051 | +0.06(+0.77%) |
Nov 20, 2017 | 7.999 | 8.027 | 7.920 | 8.016 | 49,942 | +0.04(+0.49%) |
Nov 17, 2017 | 7.977 | 8.033 | 7.954 | 7.977 | 48,113 | -0.05(-0.56%) |
Nov 16, 2017 | 7.965 | 8.027 | 7.887 | 8.022 | 61,642 | +0.09(+1.14%) |
Nov 15, 2017 | 7.959 | 8.069 | 7.929 | 7.932 | 125,879 | -0.08(-1.03%) |
Nov 14, 2017 | 8.036 | 8.042 | 7.998 | 8.014 | 82,458 | -0.01(-0.14%) |
Nov 13, 2017 | 8.058 | 8.075 | 7.998 | 8.025 | 43,627 | -0.04(-0.55%) |
Nov 10, 2017 | 8.020 | 8.097 | 8.020 | 8.069 | 143,907 | +0.07(+0.83%) |
Nov 09, 2017 | 7.871 | 8.014 | 7.871 | 8.003 | 106,417 | +0.07(+0.90%) |
Nov 08, 2017 | 7.854 | 7.984 | 7.750 | 7.932 | 363,492 | +0.35(+4.65%) |
Nov 07, 2017 | 7.529 | 7.673 | 7.529 | 7.579 | 106,666 | +0.03(+0.36%) |
Nov 06, 2017 | 7.744 | 7.748 | 7.540 | 7.551 | 144,749 | -0.16(-2.07%) |
Nov 03, 2017 | 7.783 | 7.783 | 7.670 | 7.711 | 51,073 | -0.08(-1.06%) |
Nov 02, 2017 | 7.717 | 7.805 | 7.711 | 7.794 | 38,052 | +0.08(+1.00%) |