Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.589 | 7.589 | 7.537 | 7.589 | 41,818 | +0.03(+0.34%) |
May 30, 2018 | 7.518 | 7.589 | 7.518 | 7.563 | 83,489 | +0.05(+0.60%) |
May 29, 2018 | 7.583 | 7.583 | 7.479 | 7.518 | 64,409 | -0.03(-0.34%) |
May 25, 2018 | 7.544 | 7.544 | 7.544 | 0 | -0.08(-1.10%) | |
May 24, 2018 | 7.570 | 7.641 | 7.557 | 7.628 | 52,800 | +0.05(+0.60%) |
May 23, 2018 | 7.589 | 7.634 | 7.570 | 7.583 | 80,576 | -0.06(-0.76%) |
May 22, 2018 | 7.621 | 7.641 | 7.602 | 7.641 | 26,888 | +0.02(+0.25%) |
May 21, 2018 | 7.609 | 7.621 | 7.596 | 7.621 | 75,860 | +0.03(+0.34%) |
May 18, 2018 | 7.596 | 7.600 | 7.563 | 7.596 | 30,928 | +0.00(+0.00%) |
May 17, 2018 | 7.596 | 7.609 | 7.589 | 7.596 | 18,043 | +0.01(+0.09%) |
May 16, 2018 | 7.570 | 7.609 | 7.570 | 7.589 | 64,884 | -0.01(-0.17%) |
May 15, 2018 | 7.615 | 7.634 | 7.583 | 7.602 | 41,358 | -0.05(-0.59%) |
May 14, 2018 | 7.641 | 7.654 | 7.622 | 7.647 | 37,855 | +0.04(+0.51%) |
May 11, 2018 | 7.615 | 7.641 | 7.605 | 7.609 | 53,994 | -0.01(-0.09%) |
May 10, 2018 | 7.576 | 7.622 | 7.576 | 7.615 | 75,488 | +0.04(+0.48%) |
May 09, 2018 | 7.553 | 7.585 | 7.547 | 7.579 | 52,155 | +0.03(+0.35%) |
May 08, 2018 | 7.553 | 7.565 | 7.540 | 7.552 | 29,770 | -0.02(-0.26%) |
May 07, 2018 | 7.515 | 7.624 | 7.515 | 7.572 | 45,480 | +0.07(+0.94%) |
May 04, 2018 | 7.489 | 7.540 | 7.483 | 7.502 | 71,074 | -0.03(-0.43%) |
May 03, 2018 | 7.553 | 7.553 | 7.495 | 7.534 | 32,924 | -0.03(-0.42%) |
May 02, 2018 | 7.566 | 7.585 | 7.515 | 7.566 | 75,433 | +0.00(+0.00%) |
May 01, 2018 | 7.547 | 7.597 | 7.502 | 7.566 | 54,053 | +0.00(+0.00%) |
Apr 30, 2018 | 7.579 | 7.630 | 7.566 | 7.566 | 51,225 | -0.01(-0.17%) |
Apr 27, 2018 | 7.566 | 7.602 | 7.553 | 7.579 | 31,313 | +0.02(+0.25%) |
Apr 26, 2018 | 7.521 | 7.585 | 7.521 | 7.560 | 32,566 | +0.04(+0.60%) |
Apr 25, 2018 | 7.560 | 7.560 | 7.502 | 7.515 | 30,864 | -0.04(-0.59%) |
Apr 24, 2018 | 7.553 | 7.586 | 7.553 | 7.560 | 72,996 | -0.01(-0.17%) |
Apr 23, 2018 | 7.572 | 7.579 | 7.540 | 7.572 | 135,288 | +0.02(+0.25%) |
Apr 20, 2018 | 7.605 | 7.630 | 7.553 | 7.553 | 65,711 | -0.08(-1.01%) |
Apr 19, 2018 | 7.649 | 7.662 | 7.609 | 7.630 | 67,909 | -0.04(-0.59%) |
Apr 18, 2018 | 7.682 | 7.701 | 7.637 | 7.675 | 94,692 | -0.01(-0.08%) |
Apr 17, 2018 | 7.649 | 7.682 | 7.611 | 7.682 | 172,941 | +0.08(+1.01%) |
Apr 16, 2018 | 7.547 | 7.605 | 7.547 | 7.605 | 49,092 | +0.04(+0.59%) |
Apr 13, 2018 | 7.585 | 7.611 | 7.560 | 7.560 | 32,360 | -0.04(-0.48%) |
Apr 12, 2018 | 7.617 | 7.617 | 7.560 | 7.596 | 43,410 | +0.01(+0.13%) |
Apr 11, 2018 | 7.580 | 7.597 | 7.554 | 7.586 | 87,839 | +0.01(+0.08%) |
Apr 10, 2018 | 7.561 | 7.599 | 7.523 | 7.580 | 72,553 | +0.08(+1.10%) |
Apr 09, 2018 | 7.478 | 7.523 | 7.449 | 7.497 | 82,674 | +0.07(+0.94%) |
Apr 06, 2018 | 7.414 | 7.478 | 7.389 | 7.427 | 117,996 | -0.01(-0.09%) |
Apr 05, 2018 | 7.395 | 7.462 | 7.389 | 7.434 | 69,298 | +0.04(+0.52%) |
Apr 04, 2018 | 7.287 | 7.395 | 7.262 | 7.395 | 133,379 | +0.07(+0.95%) |
Apr 03, 2018 | 7.281 | 7.338 | 7.281 | 7.325 | 103,783 | +0.03(+0.44%) |
Apr 02, 2018 | 7.281 | 7.349 | 7.281 | 7.294 | 89,962 | -0.06(-0.78%) |
Mar 29, 2018 | 7.351 | 7.351 | 7.351 | 0 | +0.03(+0.43%) | |
Mar 28, 2018 | 7.319 | 7.325 | 7.281 | 7.319 | 89,590 | +0.03(+0.35%) |
Mar 27, 2018 | 7.338 | 7.383 | 7.287 | 7.294 | 138,659 | -0.06(-0.77%) |
Mar 26, 2018 | 7.357 | 7.402 | 7.300 | 7.350 | 104,389 | +0.03(+0.42%) |
Mar 23, 2018 | 7.402 | 7.408 | 7.319 | 7.319 | 62,314 | -0.08(-1.03%) |
Mar 22, 2018 | 7.453 | 7.491 | 7.395 | 7.395 | 163,463 | -0.15(-2.02%) |
Mar 21, 2018 | 7.573 | 7.621 | 7.510 | 7.548 | 273,492 | -0.06(-0.75%) |
Mar 20, 2018 | 7.656 | 7.656 | 7.599 | 7.605 | 58,093 | -0.04(-0.57%) |
Mar 19, 2018 | 7.694 | 7.706 | 7.631 | 7.649 | 44,325 | -0.07(-0.92%) |
Mar 16, 2018 | 7.713 | 7.749 | 7.694 | 7.720 | 191,347 | -0.00(-0.04%) |
Mar 15, 2018 | 7.771 | 7.771 | 7.689 | 7.723 | 72,196 | -0.04(-0.45%) |
Mar 14, 2018 | 7.790 | 7.790 | 7.726 | 7.758 | 75,250 | -0.01(-0.16%) |
Mar 13, 2018 | 7.771 | 7.827 | 7.745 | 7.771 | 122,400 | +0.01(+0.08%) |
Mar 12, 2018 | 7.682 | 7.827 | 7.662 | 7.764 | 113,527 | +0.09(+1.15%) |
Mar 09, 2018 | 7.588 | 7.676 | 7.575 | 7.676 | 129,063 | +0.09(+1.25%) |
Mar 08, 2018 | 7.594 | 7.607 | 7.558 | 7.582 | 81,957 | +0.02(+0.25%) |
Mar 07, 2018 | 7.563 | 7.474 | 7.563 | 85,464 | +0.03(+0.34%) | |
Mar 06, 2018 | 7.537 | 7.541 | 7.531 | 7.537 | 29,935 | +0.01(+0.08%) |
Mar 05, 2018 | 7.519 | 7.552 | 7.519 | 7.531 | 58,275 | -0.03(-0.33%) |
Mar 02, 2018 | 7.582 | 7.600 | 7.512 | 7.556 | 122,332 | +0.07(+0.93%) |