Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.086 | 8.152 | 8.039 | 8.057 | 49,326 | -0.05(-0.58%) |
Sep 27, 2018 | 7.968 | 8.128 | 7.962 | 8.104 | 46,584 | +0.11(+1.33%) |
Sep 26, 2018 | 8.069 | 8.098 | 7.968 | 7.998 | 46,704 | -0.05(-0.66%) |
Sep 25, 2018 | 8.051 | 8.057 | 7.980 | 8.051 | 24,848 | +0.03(+0.37%) |
Sep 24, 2018 | 8.110 | 8.110 | 7.968 | 8.021 | 26,963 | -0.09(-1.09%) |
Sep 21, 2018 | 8.004 | 8.116 | 7.998 | 8.110 | 186,831 | +0.09(+1.18%) |
Sep 20, 2018 | 7.986 | 8.037 | 7.950 | 8.015 | 43,314 | +0.05(+0.59%) |
Sep 19, 2018 | 8.057 | 8.063 | 7.968 | 7.968 | 78,475 | -0.09(-1.17%) |
Sep 18, 2018 | 8.140 | 8.140 | 8.039 | 8.063 | 69,855 | -0.07(-0.87%) |
Sep 17, 2018 | 8.152 | 8.163 | 8.116 | 8.134 | 58,664 | -0.01(-0.07%) |
Sep 14, 2018 | 8.169 | 8.175 | 8.075 | 8.140 | 47,636 | -0.01(-0.15%) |
Sep 13, 2018 | 8.140 | 8.175 | 8.101 | 8.152 | 56,865 | +0.02(+0.22%) |
Sep 12, 2018 | 8.110 | 8.140 | 8.030 | 8.134 | 64,505 | +0.01(+0.15%) |
Sep 11, 2018 | 8.128 | 8.140 | 8.051 | 8.122 | 29,810 | +0.00(+0.00%) |
Sep 10, 2018 | 8.163 | 8.163 | 8.092 | 8.122 | 33,550 | -0.01(-0.07%) |
Sep 07, 2018 | 8.163 | 8.163 | 8.092 | 8.128 | 30,913 | -0.05(-0.58%) |
Sep 06, 2018 | 8.110 | 8.193 | 8.086 | 8.175 | 42,447 | +0.07(+0.88%) |
Sep 05, 2018 | 8.027 | 8.123 | 8.027 | 8.104 | 49,773 | +0.08(+1.03%) |
Sep 04, 2018 | 8.075 | 8.116 | 7.998 | 8.021 | 29,725 | -0.05(-0.66%) |
Aug 31, 2018 | 8.075 | 8.075 | 8.075 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.104 | 8.157 | 8.071 | 8.146 | 44,547 | +0.07(+0.81%) |
Aug 29, 2018 | 8.027 | 8.098 | 8.015 | 8.080 | 32,354 | +0.07(+0.89%) |
Aug 28, 2018 | 8.004 | 8.021 | 7.927 | 8.009 | 106,522 | +0.02(+0.30%) |
Aug 27, 2018 | 8.033 | 8.075 | 7.974 | 7.986 | 84,107 | -0.04(-0.52%) |
Aug 24, 2018 | 8.080 | 8.092 | 8.009 | 8.027 | 43,920 | -0.08(-0.95%) |
Aug 23, 2018 | 8.146 | 8.146 | 8.098 | 8.104 | 46,457 | -0.04(-0.44%) |
Aug 22, 2018 | 8.140 | 8.187 | 8.116 | 8.140 | 108,054 | +0.00(+0.00%) |
Aug 21, 2018 | 8.086 | 8.168 | 8.079 | 8.140 | 81,977 | +0.08(+1.03%) |
Aug 20, 2018 | 7.986 | 8.069 | 7.986 | 8.057 | 88,668 | +0.07(+0.81%) |
Aug 17, 2018 | 7.980 | 8.039 | 7.950 | 7.992 | 46,623 | -0.01(-0.07%) |
Aug 16, 2018 | 7.933 | 8.009 | 7.903 | 7.998 | 59,630 | +0.08(+1.05%) |
Aug 15, 2018 | 7.938 | 8.004 | 7.915 | 7.915 | 55,757 | -0.04(-0.45%) |
Aug 14, 2018 | 7.891 | 8.004 | 7.838 | 7.950 | 111,519 | +0.08(+0.98%) |
Aug 13, 2018 | 7.862 | 7.891 | 7.840 | 7.873 | 82,206 | +0.01(+0.15%) |
Aug 10, 2018 | 7.839 | 7.885 | 7.815 | 7.862 | 83,258 | +0.02(+0.22%) |
Aug 09, 2018 | 7.839 | 7.862 | 7.804 | 7.844 | 58,567 | +0.01(+0.15%) |
Aug 08, 2018 | 7.758 | 7.856 | 7.747 | 7.833 | 48,820 | +0.06(+0.74%) |
Aug 07, 2018 | 7.815 | 7.815 | 7.734 | 7.775 | 124,889 | -0.02(-0.30%) |
Aug 06, 2018 | 7.815 | 7.833 | 7.786 | 7.798 | 76,046 | -0.02(-0.30%) |
Aug 03, 2018 | 7.815 | 7.833 | 7.792 | 7.821 | 117,632 | +0.02(+0.22%) |
Aug 02, 2018 | 7.705 | 7.827 | 7.705 | 7.804 | 143,308 | +0.07(+0.90%) |
Aug 01, 2018 | 7.758 | 7.769 | 7.671 | 7.734 | 57,688 | -0.01(-0.07%) |
Jul 31, 2018 | 7.705 | 7.769 | 7.688 | 7.740 | 89,245 | +0.03(+0.45%) |
Jul 30, 2018 | 7.682 | 7.758 | 7.682 | 7.705 | 105,938 | +0.03(+0.38%) |
Jul 27, 2018 | 7.682 | 7.723 | 7.653 | 7.676 | 96,386 | -0.04(-0.53%) |
Jul 26, 2018 | 7.676 | 7.729 | 7.676 | 7.717 | 38,637 | +0.03(+0.45%) |
Jul 25, 2018 | 7.723 | 7.729 | 7.653 | 7.682 | 32,282 | -0.03(-0.45%) |
Jul 24, 2018 | 7.729 | 7.729 | 7.705 | 7.717 | 38,884 | -0.01(-0.07%) |
Jul 23, 2018 | 7.688 | 7.752 | 7.688 | 7.723 | 37,284 | +0.01(+0.15%) |
Jul 20, 2018 | 7.711 | 7.752 | 7.671 | 7.711 | 32,610 | -0.02(-0.22%) |
Jul 19, 2018 | 7.671 | 7.746 | 7.671 | 7.729 | 94,389 | +0.06(+0.75%) |
Jul 18, 2018 | 7.665 | 7.688 | 7.642 | 7.671 | 94,101 | -0.01(-0.08%) |
Jul 17, 2018 | 7.705 | 7.734 | 7.671 | 7.676 | 192,702 | -0.06(-0.75%) |
Jul 16, 2018 | 7.665 | 7.844 | 7.653 | 7.734 | 220,621 | +0.09(+1.21%) |
Jul 13, 2018 | 7.590 | 7.648 | 7.590 | 7.642 | 156,211 | +0.06(+0.76%) |
Jul 12, 2018 | 7.636 | 7.642 | 7.578 | 7.584 | 41,468 | -0.05(-0.61%) |
Jul 11, 2018 | 7.590 | 7.659 | 7.590 | 7.630 | 24,217 | +0.03(+0.38%) |
Jul 10, 2018 | 7.642 | 7.666 | 7.601 | 7.601 | 32,652 | -0.03(-0.38%) |
Jul 09, 2018 | 7.665 | 7.694 | 7.630 | 7.630 | 28,941 | -0.02(-0.23%) |
Jul 06, 2018 | 7.642 | 7.671 | 7.636 | 7.648 | 43,610 | +0.02(+0.23%) |
Jul 05, 2018 | 7.676 | 7.676 | 7.619 | 7.630 | 51,186 | -0.01(-0.08%) |
Jul 03, 2018 | 7.636 | 7.636 | 7.636 | 0 | +0.06(+0.84%) |