Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.788 | 7.876 | 7.778 | 7.866 | 100,008 | +0.05(+0.62%) |
Jul 30, 2018 | 7.769 | 7.827 | 7.750 | 7.817 | 110,840 | +0.09(+1.14%) |
Jul 27, 2018 | 7.944 | 7.954 | 7.710 | 7.730 | 147,956 | -0.24(-3.06%) |
Jul 26, 2018 | 7.866 | 7.993 | 7.833 | 7.974 | 154,642 | +0.11(+1.36%) |
Jul 25, 2018 | 7.700 | 7.866 | 7.700 | 7.866 | 156,908 | +0.13(+1.64%) |
Jul 24, 2018 | 7.700 | 7.817 | 7.671 | 7.739 | 119,882 | +0.08(+1.02%) |
Jul 23, 2018 | 7.632 | 7.681 | 7.593 | 7.661 | 134,213 | +0.02(+0.26%) |
Jul 20, 2018 | 7.769 | 7.778 | 7.622 | 7.642 | 74,502 | -0.12(-1.51%) |
Jul 19, 2018 | 7.739 | 7.837 | 7.661 | 7.759 | 194,487 | +0.26(+3.45%) |
Jul 18, 2018 | 7.369 | 7.525 | 7.290 | 7.500 | 107,091 | +0.11(+1.53%) |
Jul 17, 2018 | 7.398 | 7.408 | 7.369 | 7.387 | 118,092 | -0.05(-0.67%) |
Jul 16, 2018 | 7.456 | 7.466 | 7.408 | 7.437 | 95,603 | -0.07(-0.91%) |
Jul 13, 2018 | 7.427 | 7.515 | 7.417 | 7.505 | 128,277 | +0.08(+1.05%) |
Jul 12, 2018 | 7.388 | 7.437 | 7.352 | 7.427 | 136,182 | +0.04(+0.55%) |
Jul 11, 2018 | 7.408 | 7.456 | 7.349 | 7.386 | 111,307 | -0.08(-1.07%) |
Jul 10, 2018 | 7.525 | 7.548 | 7.437 | 7.466 | 86,450 | -0.04(-0.52%) |
Jul 09, 2018 | 7.466 | 7.515 | 7.466 | 7.505 | 73,247 | +0.06(+0.79%) |
Jul 06, 2018 | 7.349 | 7.450 | 7.349 | 7.447 | 131,675 | +0.05(+0.66%) |
Jul 05, 2018 | 7.349 | 7.437 | 7.349 | 7.398 | 134,863 | +0.07(+0.93%) |
Jul 03, 2018 | 7.329 | 7.329 | 7.329 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 7.349 | 7.369 | 7.262 | 7.329 | 98,279 | -0.04(-0.53%) |
Jun 29, 2018 | 7.359 | 7.375 | 7.290 | 7.369 | 82,163 | +0.06(+0.80%) |
Jun 28, 2018 | 7.339 | 7.369 | 7.261 | 7.310 | 167,797 | -0.03(-0.40%) |
Jun 27, 2018 | 7.486 | 7.520 | 7.320 | 7.339 | 99,682 | -0.10(-1.31%) |
Jun 26, 2018 | 7.320 | 7.437 | 7.295 | 7.437 | 123,316 | +0.16(+2.14%) |
Jun 25, 2018 | 7.505 | 7.542 | 7.271 | 7.281 | 153,657 | -0.21(-2.86%) |
Jun 22, 2018 | 7.515 | 7.564 | 7.466 | 7.495 | 131,330 | +0.08(+1.05%) |
Jun 21, 2018 | 7.515 | 7.515 | 7.378 | 7.417 | 102,660 | -0.08(-1.04%) |
Jun 20, 2018 | 7.408 | 7.495 | 7.408 | 7.495 | 101,063 | +0.12(+1.59%) |
Jun 19, 2018 | 7.398 | 7.417 | 7.339 | 7.378 | 172,025 | -0.09(-1.18%) |
Jun 18, 2018 | 7.339 | 7.476 | 7.329 | 7.466 | 232,407 | +0.10(+1.32%) |
Jun 15, 2018 | 7.573 | 7.360 | 7.369 | 101,949 | -0.20(-2.71%) | |
Jun 14, 2018 | 7.593 | 7.632 | 7.564 | 7.573 | 103,359 | +0.01(+0.13%) |
Jun 13, 2018 | 7.710 | 7.710 | 7.544 | 7.564 | 93,205 | -0.18(-2.27%) |
Jun 12, 2018 | 7.739 | 7.808 | 7.710 | 7.739 | 102,487 | +0.00(+0.00%) |
Jun 11, 2018 | 7.564 | 7.739 | 7.515 | 7.739 | 139,189 | +0.13(+1.67%) |
Jun 08, 2018 | 7.691 | 7.695 | 7.573 | 7.612 | 115,365 | -0.06(-0.76%) |
Jun 07, 2018 | 7.632 | 7.700 | 7.610 | 7.671 | 95,008 | +0.07(+0.90%) |
Jun 06, 2018 | 7.583 | 7.603 | 136,102 | -0.09(-1.14%) | ||
Jun 05, 2018 | 7.642 | 7.720 | 7.642 | 7.691 | 168,001 | -0.05(-0.63%) |
Jun 04, 2018 | 7.710 | 7.739 | 7.622 | 7.739 | 237,011 | +0.07(+0.89%) |
Jun 01, 2018 | 7.554 | 7.681 | 7.544 | 7.671 | 353,583 | +0.13(+1.68%) |
May 31, 2018 | 7.456 | 7.564 | 7.408 | 7.544 | 300,036 | +0.11(+1.44%) |
May 30, 2018 | 7.290 | 7.447 | 7.290 | 7.437 | 331,806 | +0.18(+2.42%) |
May 29, 2018 | 7.173 | 7.364 | 7.173 | 7.261 | 328,970 | +0.03(+0.40%) |
May 25, 2018 | 7.232 | 7.232 | 7.232 | 0 | -0.16(-2.11%) | |
May 24, 2018 | 7.515 | 7.515 | 7.369 | 7.388 | 149,079 | -0.16(-2.07%) |
May 23, 2018 | 7.486 | 7.554 | 7.447 | 7.544 | 201,075 | +0.00(+0.00%) |
May 22, 2018 | 7.544 | 7.601 | 7.516 | 7.544 | 247,012 | -0.01(-0.13%) |
May 21, 2018 | 7.544 | 7.592 | 7.535 | 7.554 | 120,854 | +0.05(+0.63%) |
May 18, 2018 | 7.573 | 7.573 | 7.497 | 7.506 | 115,966 | -0.08(-1.00%) |
May 17, 2018 | 7.478 | 7.611 | 7.478 | 7.582 | 235,694 | +0.14(+1.92%) |
May 16, 2018 | 7.401 | 7.468 | 7.363 | 7.440 | 103,894 | +0.03(+0.39%) |
May 15, 2018 | 7.411 | 7.440 | 7.344 | 7.411 | 139,164 | -0.02(-0.26%) |
May 14, 2018 | 7.278 | 7.430 | 7.278 | 7.430 | 127,021 | +0.19(+2.63%) |
May 11, 2018 | 7.259 | 7.335 | 7.240 | 7.240 | 202,404 | -0.01(-0.13%) |
May 10, 2018 | 7.240 | 7.278 | 7.183 | 7.249 | 144,679 | +0.07(+0.93%) |
May 09, 2018 | 7.088 | 7.240 | 7.088 | 7.183 | 170,446 | +0.12(+1.75%) |
May 08, 2018 | 7.021 | 7.088 | 6.923 | 7.059 | 176,381 | +0.03(+0.41%) |
May 07, 2018 | 6.964 | 7.078 | 6.945 | 7.030 | 178,909 | +0.13(+1.93%) |
May 04, 2018 | 6.869 | 6.934 | 6.850 | 6.897 | 124,583 | -0.01(-0.14%) |
May 03, 2018 | 6.954 | 6.968 | 6.869 | 6.907 | 170,420 | -0.08(-1.09%) |
May 02, 2018 | 7.049 | 7.088 | 6.983 | 6.983 | 134,866 | -0.10(-1.48%) |