Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.496 | 7.585 | 7.251 | 7.318 | 171,610 | -0.13(-1.80%) |
Jun 28, 2018 | 7.585 | 7.608 | 7.407 | 7.451 | 199,100 | -0.09(-1.18%) |
Jun 27, 2018 | 7.585 | 7.675 | 7.496 | 7.541 | 151,011 | +0.00(+0.00%) |
Jun 26, 2018 | 7.541 | 7.585 | 7.429 | 7.541 | 169,219 | +0.04(+0.60%) |
Jun 25, 2018 | 7.630 | 7.630 | 7.407 | 7.496 | 172,435 | -0.13(-1.75%) |
Jun 22, 2018 | 7.273 | 7.719 | 7.206 | 7.630 | 1,003,798 | +0.49(+6.87%) |
Jun 21, 2018 | 7.228 | 7.362 | 7.094 | 7.139 | 176,664 | -0.04(-0.62%) |
Jun 20, 2018 | 7.050 | 7.184 | 7.005 | 7.184 | 198,051 | +0.13(+1.90%) |
Jun 19, 2018 | 6.916 | 7.050 | 6.782 | 7.050 | 149,741 | +0.13(+1.94%) |
Jun 18, 2018 | 6.648 | 6.961 | 6.604 | 6.916 | 220,690 | +0.27(+4.03%) |
Jun 15, 2018 | 6.693 | 6.514 | 6.648 | 162,184 | -0.04(-0.67%) | |
Jun 14, 2018 | 6.693 | 6.738 | 6.604 | 6.693 | 178,455 | +0.00(+0.00%) |
Jun 13, 2018 | 6.738 | 6.738 | 6.604 | 6.693 | 639,861 | +0.00(+0.00%) |
Jun 12, 2018 | 7.050 | 7.050 | 6.648 | 6.693 | 349,523 | -0.27(-3.85%) |
Jun 11, 2018 | 7.050 | 7.139 | 6.916 | 6.961 | 187,954 | -0.09(-1.27%) |
Jun 08, 2018 | 7.184 | 7.228 | 7.005 | 7.050 | 225,138 | -0.13(-1.86%) |
Jun 07, 2018 | 7.139 | 7.184 | 7.050 | 7.184 | 97,641 | +0.04(+0.63%) |
Jun 06, 2018 | 7.094 | 7.139 | 215,486 | -0.13(-1.84%) | ||
Jun 05, 2018 | 7.318 | 7.407 | 7.228 | 7.273 | 309,651 | +0.00(+0.00%) |
Jun 04, 2018 | 7.273 | 7.362 | 7.228 | 7.273 | 145,860 | +0.00(+0.00%) |
Jun 01, 2018 | 7.273 | 7.318 | 7.184 | 7.273 | 143,983 | +0.04(+0.62%) |
May 31, 2018 | 7.451 | 7.541 | 7.184 | 7.228 | 280,173 | -0.18(-2.41%) |
May 30, 2018 | 7.139 | 7.474 | 7.117 | 7.407 | 186,506 | +0.27(+3.75%) |
May 29, 2018 | 7.184 | 7.228 | 7.005 | 7.139 | 124,268 | -0.04(-0.62%) |
May 25, 2018 | 7.184 | 7.184 | 7.184 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.094 | 7.139 | 6.961 | 7.005 | 95,170 | -0.09(-1.26%) |
May 23, 2018 | 7.139 | 7.228 | 7.005 | 7.094 | 187,978 | -0.04(-0.63%) |
May 22, 2018 | 7.228 | 7.273 | 7.139 | 7.139 | 126,885 | -0.04(-0.62%) |
May 21, 2018 | 7.094 | 7.184 | 7.005 | 7.184 | 129,650 | +0.09(+1.26%) |
May 18, 2018 | 7.273 | 7.273 | 7.050 | 7.094 | 96,485 | -0.13(-1.85%) |
May 17, 2018 | 7.184 | 7.273 | 7.139 | 7.228 | 109,537 | +0.09(+1.25%) |
May 16, 2018 | 7.407 | 7.451 | 7.094 | 7.139 | 235,414 | -0.27(-3.61%) |
May 15, 2018 | 7.496 | 7.541 | 7.362 | 7.407 | 104,016 | -0.09(-1.19%) |
May 14, 2018 | 7.675 | 7.697 | 7.451 | 7.496 | 110,420 | -0.09(-1.18%) |
May 11, 2018 | 7.541 | 7.630 | 7.451 | 7.585 | 174,298 | +0.13(+1.80%) |
May 10, 2018 | 7.719 | 7.719 | 7.407 | 7.451 | 274,989 | -0.27(-3.47%) |
May 09, 2018 | 7.630 | 7.808 | 7.585 | 7.719 | 252,376 | +0.09(+1.17%) |
May 08, 2018 | 7.407 | 7.719 | 7.362 | 7.630 | 389,561 | +0.18(+2.40%) |
May 07, 2018 | 7.318 | 7.496 | 7.273 | 7.451 | 255,873 | +0.18(+2.45%) |
May 04, 2018 | 7.139 | 7.318 | 7.094 | 7.273 | 206,677 | +0.09(+1.24%) |
May 03, 2018 | 7.094 | 7.295 | 7.094 | 7.184 | 168,522 | +0.04(+0.63%) |
May 02, 2018 | 7.139 | 7.273 | 7.094 | 7.139 | 270,985 | +0.09(+1.27%) |
May 01, 2018 | 7.184 | 7.184 | 7.005 | 7.050 | 184,713 | -0.09(-1.25%) |
Apr 30, 2018 | 7.228 | 7.273 | 7.050 | 7.139 | 120,554 | -0.04(-0.62%) |
Apr 27, 2018 | 7.273 | 7.362 | 7.139 | 7.184 | 144,765 | -0.13(-1.83%) |
Apr 26, 2018 | 7.228 | 7.362 | 7.184 | 7.318 | 124,409 | +0.09(+1.23%) |
Apr 25, 2018 | 7.273 | 7.318 | 7.184 | 7.228 | 223,592 | -0.04(-0.61%) |
Apr 24, 2018 | 7.273 | 7.273 | 7.139 | 7.273 | 233,278 | +0.04(+0.62%) |
Apr 23, 2018 | 7.228 | 7.228 | 7.094 | 7.228 | 144,236 | +0.09(+1.25%) |
Apr 20, 2018 | 7.094 | 7.228 | 7.050 | 7.139 | 178,234 | +0.04(+0.63%) |
Apr 19, 2018 | 7.139 | 7.184 | 7.094 | 7.094 | 160,859 | +0.00(+0.00%) |
Apr 18, 2018 | 7.139 | 7.184 | 7.050 | 7.094 | 265,966 | -0.04(-0.63%) |
Apr 17, 2018 | 7.139 | 7.161 | 7.005 | 7.139 | 183,182 | +0.00(+0.00%) |
Apr 16, 2018 | 7.184 | 7.318 | 7.050 | 7.139 | 302,304 | +0.00(+0.00%) |
Apr 13, 2018 | 7.094 | 7.184 | 7.050 | 7.139 | 383,389 | +0.00(+0.00%) |
Apr 12, 2018 | 7.184 | 7.228 | 7.094 | 7.139 | 157,253 | +0.00(+0.00%) |
Apr 11, 2018 | 6.738 | 7.184 | 6.738 | 7.139 | 439,949 | +0.31(+4.58%) |
Apr 10, 2018 | 6.871 | 6.916 | 6.715 | 6.827 | 298,032 | +0.04(+0.66%) |
Apr 09, 2018 | 6.693 | 6.782 | 6.648 | 6.782 | 305,814 | +0.09(+1.33%) |
Apr 06, 2018 | 6.916 | 6.983 | 6.738 | 6.693 | 231,768 | -0.27(-3.85%) |
Apr 05, 2018 | 6.827 | 7.005 | 6.715 | 6.961 | 191,500 | +0.13(+1.96%) |
Apr 04, 2018 | 6.514 | 6.827 | 6.514 | 6.827 | 211,872 | +0.22(+3.38%) |
Apr 03, 2018 | 6.514 | 6.693 | 6.514 | 6.604 | 232,014 | +0.13(+2.07%) |