Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.220 | 8.286 | 8.172 | 8.190 | 48,523 | -0.05(-0.58%) |
Sep 27, 2018 | 8.100 | 8.262 | 8.094 | 8.238 | 45,826 | +0.11(+1.33%) |
Sep 26, 2018 | 8.202 | 8.232 | 8.100 | 8.130 | 45,944 | -0.05(-0.66%) |
Sep 25, 2018 | 8.184 | 8.190 | 8.112 | 8.184 | 24,444 | +0.03(+0.37%) |
Sep 24, 2018 | 8.244 | 8.244 | 8.100 | 8.154 | 26,525 | -0.09(-1.09%) |
Sep 21, 2018 | 8.136 | 8.250 | 8.130 | 8.244 | 183,791 | +0.10(+1.18%) |
Sep 20, 2018 | 8.118 | 8.170 | 8.082 | 8.148 | 42,609 | +0.05(+0.59%) |
Sep 19, 2018 | 8.190 | 8.196 | 8.100 | 8.100 | 77,198 | -0.10(-1.17%) |
Sep 18, 2018 | 8.274 | 8.274 | 8.172 | 8.196 | 68,718 | -0.07(-0.87%) |
Sep 17, 2018 | 8.286 | 8.298 | 8.250 | 8.268 | 57,709 | -0.01(-0.07%) |
Sep 14, 2018 | 8.304 | 8.310 | 8.208 | 8.274 | 46,861 | -0.01(-0.15%) |
Sep 13, 2018 | 8.274 | 8.310 | 8.235 | 8.286 | 55,940 | +0.02(+0.22%) |
Sep 12, 2018 | 8.244 | 8.274 | 8.163 | 8.268 | 63,456 | +0.01(+0.15%) |
Sep 11, 2018 | 8.262 | 8.274 | 8.184 | 8.256 | 29,325 | +0.00(+0.00%) |
Sep 10, 2018 | 8.298 | 8.298 | 8.226 | 8.256 | 33,004 | -0.01(-0.07%) |
Sep 07, 2018 | 8.298 | 8.298 | 8.226 | 8.262 | 30,410 | -0.05(-0.58%) |
Sep 06, 2018 | 8.244 | 8.328 | 8.220 | 8.310 | 41,756 | +0.07(+0.88%) |
Sep 05, 2018 | 8.160 | 8.257 | 8.160 | 8.238 | 48,963 | +0.08(+1.03%) |
Sep 04, 2018 | 8.208 | 8.250 | 8.130 | 8.154 | 29,242 | -0.05(-0.66%) |
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.238 | 8.292 | 8.205 | 8.280 | 43,822 | +0.07(+0.81%) |
Aug 29, 2018 | 8.160 | 8.232 | 8.148 | 8.214 | 31,827 | +0.07(+0.89%) |
Aug 28, 2018 | 8.136 | 8.154 | 8.058 | 8.142 | 104,789 | +0.02(+0.30%) |
Aug 27, 2018 | 8.166 | 8.208 | 8.106 | 8.118 | 82,739 | -0.04(-0.52%) |
Aug 24, 2018 | 8.214 | 8.226 | 8.142 | 8.160 | 43,205 | -0.08(-0.95%) |
Aug 23, 2018 | 8.280 | 8.280 | 8.232 | 8.238 | 45,701 | -0.04(-0.44%) |
Aug 22, 2018 | 8.274 | 8.322 | 8.250 | 8.274 | 106,296 | +0.00(+0.00%) |
Aug 21, 2018 | 8.220 | 8.303 | 8.213 | 8.274 | 80,643 | +0.08(+1.03%) |
Aug 20, 2018 | 8.118 | 8.202 | 8.118 | 8.190 | 87,226 | +0.07(+0.81%) |
Aug 17, 2018 | 8.112 | 8.172 | 8.082 | 8.124 | 45,864 | -0.01(-0.07%) |
Aug 16, 2018 | 8.064 | 8.142 | 8.034 | 8.130 | 58,660 | +0.08(+1.05%) |
Aug 15, 2018 | 8.070 | 8.136 | 8.046 | 8.046 | 54,849 | -0.04(-0.45%) |
Aug 14, 2018 | 8.022 | 8.136 | 7.967 | 8.082 | 109,704 | +0.08(+0.98%) |
Aug 13, 2018 | 7.992 | 8.022 | 7.969 | 8.004 | 80,868 | +0.01(+0.15%) |
Aug 10, 2018 | 7.968 | 8.015 | 7.945 | 7.992 | 81,903 | +0.02(+0.22%) |
Aug 09, 2018 | 7.968 | 7.992 | 7.933 | 7.974 | 57,614 | +0.01(+0.15%) |
Aug 08, 2018 | 7.886 | 7.986 | 7.875 | 7.962 | 48,025 | +0.06(+0.74%) |
Aug 07, 2018 | 7.945 | 7.945 | 7.862 | 7.903 | 122,857 | -0.02(-0.30%) |
Aug 06, 2018 | 7.945 | 7.962 | 7.915 | 7.927 | 74,809 | -0.02(-0.30%) |
Aug 03, 2018 | 7.945 | 7.962 | 7.921 | 7.951 | 115,718 | +0.02(+0.22%) |
Aug 02, 2018 | 7.833 | 7.956 | 7.833 | 7.933 | 140,976 | +0.07(+0.90%) |
Aug 01, 2018 | 7.886 | 7.898 | 7.798 | 7.862 | 56,749 | -0.01(-0.07%) |
Jul 31, 2018 | 7.833 | 7.898 | 7.815 | 7.868 | 87,793 | +0.04(+0.45%) |
Jul 30, 2018 | 7.809 | 7.886 | 7.809 | 7.833 | 104,214 | +0.03(+0.38%) |
Jul 27, 2018 | 7.809 | 7.851 | 7.780 | 7.803 | 94,818 | -0.04(-0.53%) |
Jul 26, 2018 | 7.803 | 7.856 | 7.803 | 7.845 | 38,008 | +0.04(+0.45%) |
Jul 25, 2018 | 7.851 | 7.856 | 7.780 | 7.809 | 31,757 | -0.04(-0.45%) |
Jul 24, 2018 | 7.856 | 7.856 | 7.833 | 7.845 | 38,251 | -0.01(-0.08%) |
Jul 23, 2018 | 7.815 | 7.880 | 7.815 | 7.851 | 36,678 | +0.01(+0.15%) |
Jul 20, 2018 | 7.839 | 7.880 | 7.798 | 7.839 | 32,080 | -0.02(-0.22%) |
Jul 19, 2018 | 7.798 | 7.874 | 7.798 | 7.856 | 92,853 | +0.06(+0.75%) |
Jul 18, 2018 | 7.792 | 7.815 | 7.768 | 7.798 | 92,569 | -0.01(-0.08%) |
Jul 17, 2018 | 7.833 | 7.862 | 7.798 | 7.803 | 189,566 | -0.06(-0.75%) |
Jul 16, 2018 | 7.792 | 7.974 | 7.780 | 7.862 | 217,031 | +0.09(+1.21%) |
Jul 13, 2018 | 7.715 | 7.774 | 7.715 | 7.768 | 153,669 | +0.06(+0.76%) |
Jul 12, 2018 | 7.762 | 7.768 | 7.703 | 7.709 | 40,793 | -0.05(-0.61%) |
Jul 11, 2018 | 7.715 | 7.786 | 7.715 | 7.756 | 23,823 | +0.03(+0.38%) |
Jul 10, 2018 | 7.768 | 7.793 | 7.727 | 7.727 | 32,120 | -0.03(-0.38%) |
Jul 09, 2018 | 7.792 | 7.821 | 7.756 | 7.756 | 28,470 | -0.02(-0.23%) |
Jul 06, 2018 | 7.768 | 7.798 | 7.762 | 7.774 | 42,900 | +0.02(+0.23%) |
Jul 05, 2018 | 7.803 | 7.803 | 7.745 | 7.756 | 50,353 | -0.01(-0.08%) |
Jul 03, 2018 | 7.762 | 7.762 | 7.762 | 0 | +0.06(+0.84%) |