Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7.934 | 8.020 | 7.915 | 7.971 | 87,434 | +0.04(+0.47%) |
Nov 29, 2018 | 8.008 | 8.057 | 7.872 | 7.934 | 59,888 | -0.10(-1.30%) |
Nov 28, 2018 | 8.014 | 8.069 | 7.983 | 8.039 | 93,789 | +0.04(+0.54%) |
Nov 27, 2018 | 7.965 | 8.026 | 7.965 | 7.996 | 25,007 | +0.02(+0.23%) |
Nov 26, 2018 | 7.971 | 8.033 | 7.934 | 7.977 | 63,424 | +0.04(+0.47%) |
Nov 23, 2018 | 7.829 | 7.965 | 7.829 | 7.940 | 48,015 | +0.06(+0.70%) |
Nov 21, 2018 | 7.885 | 7.885 | 7.885 | 0 | +0.03(+0.39%) | |
Nov 20, 2018 | 7.897 | 7.952 | 7.817 | 7.854 | 96,536 | -0.09(-1.16%) |
Nov 19, 2018 | 7.952 | 8.051 | 7.940 | 7.946 | 45,003 | -0.07(-0.85%) |
Nov 16, 2018 | 8.014 | 8.033 | 7.971 | 8.014 | 53,855 | -0.02(-0.31%) |
Nov 15, 2018 | 8.150 | 8.150 | 7.841 | 8.039 | 77,626 | -0.18(-2.18%) |
Nov 14, 2018 | 8.229 | 8.314 | 8.169 | 8.217 | 98,943 | +0.02(+0.29%) |
Nov 13, 2018 | 8.157 | 8.248 | 8.145 | 8.193 | 58,907 | +0.05(+0.59%) |
Nov 12, 2018 | 8.187 | 8.260 | 8.103 | 8.145 | 64,470 | -0.03(-0.37%) |
Nov 09, 2018 | 8.229 | 8.242 | 8.127 | 8.175 | 29,567 | -0.07(-0.88%) |
Nov 08, 2018 | 8.223 | 8.284 | 8.139 | 8.248 | 50,849 | +0.01(+0.15%) |
Nov 07, 2018 | 7.904 | 8.398 | 7.904 | 8.236 | 90,511 | +0.24(+3.01%) |
Nov 06, 2018 | 7.935 | 7.995 | 7.916 | 7.995 | 17,680 | +0.05(+0.61%) |
Nov 05, 2018 | 7.916 | 8.025 | 7.910 | 7.947 | 49,668 | +0.03(+0.38%) |
Nov 02, 2018 | 7.862 | 7.947 | 7.850 | 7.916 | 51,494 | +0.06(+0.77%) |
Nov 01, 2018 | 7.856 | 7.886 | 7.808 | 7.856 | 25,340 | +0.01(+0.08%) |
Oct 31, 2018 | 7.928 | 7.928 | 7.838 | 7.850 | 51,357 | -0.03(-0.38%) |
Oct 30, 2018 | 7.796 | 7.880 | 7.796 | 7.880 | 32,393 | +0.08(+1.08%) |
Oct 29, 2018 | 7.832 | 7.910 | 7.738 | 7.796 | 47,754 | +0.01(+0.15%) |
Oct 26, 2018 | 7.826 | 7.826 | 7.706 | 7.784 | 56,643 | -0.05(-0.61%) |
Oct 25, 2018 | 7.802 | 7.874 | 7.748 | 7.832 | 38,829 | +0.07(+0.93%) |
Oct 24, 2018 | 7.790 | 7.880 | 7.760 | 7.760 | 56,773 | -0.04(-0.46%) |
Oct 23, 2018 | 7.778 | 7.844 | 7.742 | 7.796 | 30,339 | -0.04(-0.54%) |
Oct 22, 2018 | 7.802 | 7.886 | 7.790 | 7.838 | 27,218 | +0.06(+0.77%) |
Oct 19, 2018 | 7.766 | 7.850 | 7.766 | 7.778 | 31,726 | -0.02(-0.31%) |
Oct 18, 2018 | 7.862 | 7.910 | 7.766 | 7.802 | 30,100 | -0.08(-1.07%) |
Oct 17, 2018 | 7.862 | 7.922 | 7.838 | 7.886 | 11,734 | +0.00(+0.00%) |
Oct 16, 2018 | 7.796 | 7.899 | 7.796 | 7.886 | 33,459 | +0.12(+1.55%) |
Oct 15, 2018 | 7.730 | 7.844 | 7.712 | 7.766 | 31,650 | +0.04(+0.55%) |
Oct 12, 2018 | 7.832 | 7.832 | 7.670 | 7.724 | 132,389 | -0.05(-0.70%) |
Oct 11, 2018 | 7.898 | 7.953 | 7.748 | 7.778 | 84,681 | -0.13(-1.67%) |
Oct 10, 2018 | 7.947 | 8.067 | 7.904 | 7.910 | 54,510 | -0.05(-0.61%) |
Oct 09, 2018 | 7.928 | 7.995 | 7.922 | 7.959 | 47,907 | +0.02(+0.30%) |
Oct 08, 2018 | 7.916 | 8.001 | 7.874 | 7.935 | 43,891 | +0.02(+0.23%) |
Oct 05, 2018 | 7.965 | 7.989 | 7.880 | 7.916 | 69,433 | -0.03(-0.38%) |
Oct 04, 2018 | 8.079 | 8.079 | 7.916 | 7.947 | 69,292 | -0.13(-1.57%) |
Oct 03, 2018 | 8.061 | 8.120 | 8.061 | 8.073 | 41,946 | +0.02(+0.22%) |
Oct 02, 2018 | 8.073 | 8.073 | 8.013 | 8.055 | 55,930 | -0.03(-0.37%) |
Oct 01, 2018 | 8.199 | 8.199 | 8.085 | 8.085 | 32,261 | -0.11(-1.32%) |
Sep 28, 2018 | 8.223 | 8.290 | 8.175 | 8.193 | 48,504 | -0.05(-0.58%) |
Sep 27, 2018 | 8.103 | 8.266 | 8.097 | 8.242 | 45,808 | +0.11(+1.33%) |
Sep 26, 2018 | 8.205 | 8.236 | 8.103 | 8.133 | 45,926 | -0.05(-0.66%) |
Sep 25, 2018 | 8.187 | 8.193 | 8.115 | 8.187 | 24,434 | +0.03(+0.37%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.103 | 8.157 | 26,514 | -0.09(-1.09%) |
Sep 21, 2018 | 8.139 | 8.254 | 8.133 | 8.248 | 183,717 | +0.10(+1.18%) |
Sep 20, 2018 | 8.121 | 8.173 | 8.085 | 8.151 | 42,592 | +0.05(+0.59%) |
Sep 19, 2018 | 8.193 | 8.199 | 8.103 | 8.103 | 77,168 | -0.10(-1.17%) |
Sep 18, 2018 | 8.278 | 8.278 | 8.175 | 8.199 | 68,691 | -0.07(-0.87%) |
Sep 17, 2018 | 8.290 | 8.302 | 8.254 | 8.272 | 57,686 | -0.01(-0.07%) |
Sep 14, 2018 | 8.308 | 8.314 | 8.211 | 8.278 | 46,842 | -0.01(-0.15%) |
Sep 13, 2018 | 8.278 | 8.314 | 8.239 | 8.290 | 55,917 | +0.02(+0.22%) |
Sep 12, 2018 | 8.248 | 8.278 | 8.166 | 8.272 | 63,430 | +0.01(+0.15%) |
Sep 11, 2018 | 8.266 | 8.278 | 8.187 | 8.260 | 29,313 | +0.00(+0.00%) |
Sep 10, 2018 | 8.302 | 8.302 | 8.229 | 8.260 | 32,991 | -0.01(-0.07%) |
Sep 07, 2018 | 8.302 | 8.302 | 8.229 | 8.266 | 30,398 | -0.05(-0.58%) |
Sep 06, 2018 | 8.248 | 8.332 | 8.223 | 8.314 | 41,740 | +0.07(+0.88%) |
Sep 05, 2018 | 8.163 | 8.261 | 8.163 | 8.242 | 48,944 | +0.08(+1.03%) |