Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.151 | 6.332 | 5.970 | 6.106 | 559,335 | -0.18(-2.88%) |
Jul 30, 2018 | 6.332 | 6.558 | 6.196 | 6.287 | 243,756 | -0.05(-0.71%) |
Jul 27, 2018 | 6.558 | 6.694 | 6.287 | 6.332 | 262,995 | -0.23(-3.45%) |
Jul 26, 2018 | 6.377 | 6.694 | 6.242 | 6.558 | 225,992 | +0.18(+2.84%) |
Jul 25, 2018 | 6.332 | 6.423 | 6.015 | 6.377 | 458,729 | +0.09(+1.44%) |
Jul 24, 2018 | 6.332 | 6.400 | 6.174 | 6.287 | 343,079 | -0.09(-1.42%) |
Jul 23, 2018 | 6.603 | 6.694 | 6.332 | 6.377 | 304,695 | -0.18(-2.76%) |
Jul 20, 2018 | 6.875 | 6.920 | 6.558 | 6.558 | 255,903 | -0.45(-6.45%) |
Jul 19, 2018 | 7.146 | 7.327 | 6.875 | 7.010 | 318,916 | -0.18(-2.52%) |
Jul 18, 2018 | 6.875 | 7.237 | 6.830 | 7.191 | 160,362 | +0.32(+4.61%) |
Jul 17, 2018 | 6.965 | 6.988 | 6.762 | 6.875 | 192,249 | -0.05(-0.65%) |
Jul 16, 2018 | 7.282 | 7.327 | 6.875 | 6.920 | 153,843 | -0.36(-4.97%) |
Jul 13, 2018 | 7.553 | 7.598 | 7.237 | 7.282 | 96,568 | -0.23(-3.01%) |
Jul 12, 2018 | 7.779 | 7.779 | 7.463 | 7.508 | 127,486 | -0.23(-2.92%) |
Jul 11, 2018 | 7.553 | 7.779 | 7.553 | 7.734 | 114,219 | -0.05(-0.58%) |
Jul 10, 2018 | 7.734 | 7.825 | 7.689 | 7.779 | 174,811 | +0.05(+0.58%) |
Jul 09, 2018 | 7.779 | 7.825 | 7.644 | 7.734 | 173,638 | +0.00(+0.00%) |
Jul 06, 2018 | 7.644 | 7.734 | 7.644 | 7.734 | 125,212 | +0.09(+1.18%) |
Jul 05, 2018 | 7.644 | 7.779 | 7.508 | 7.644 | 133,562 | +0.09(+1.20%) |
Jul 03, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.05(+0.60%) | |
Jul 02, 2018 | 7.327 | 7.508 | 7.237 | 7.508 | 101,377 | +0.09(+1.22%) |
Jun 29, 2018 | 7.598 | 7.689 | 7.350 | 7.418 | 169,297 | -0.14(-1.80%) |
Jun 28, 2018 | 7.689 | 7.712 | 7.508 | 7.553 | 196,417 | -0.09(-1.18%) |
Jun 27, 2018 | 7.689 | 7.779 | 7.598 | 7.644 | 148,976 | +0.00(+0.00%) |
Jun 26, 2018 | 7.644 | 7.689 | 7.531 | 7.644 | 166,938 | +0.05(+0.60%) |
Jun 25, 2018 | 7.734 | 7.734 | 7.508 | 7.598 | 170,111 | -0.14(-1.75%) |
Jun 22, 2018 | 7.372 | 7.825 | 7.304 | 7.734 | 990,269 | +0.50(+6.88%) |
Jun 21, 2018 | 7.327 | 7.463 | 7.191 | 7.237 | 174,283 | -0.05(-0.62%) |
Jun 20, 2018 | 7.146 | 7.282 | 7.101 | 7.282 | 195,382 | +0.14(+1.90%) |
Jun 19, 2018 | 7.010 | 7.146 | 6.875 | 7.146 | 147,722 | +0.14(+1.94%) |
Jun 18, 2018 | 6.739 | 7.056 | 6.694 | 7.010 | 217,715 | +0.27(+4.03%) |
Jun 15, 2018 | 6.784 | 6.603 | 6.739 | 159,998 | -0.05(-0.67%) | |
Jun 14, 2018 | 6.784 | 6.830 | 6.694 | 6.784 | 176,049 | +0.00(+0.00%) |
Jun 13, 2018 | 6.830 | 6.830 | 6.694 | 6.784 | 631,237 | +0.00(+0.00%) |
Jun 12, 2018 | 7.146 | 7.146 | 6.739 | 6.784 | 344,812 | -0.27(-3.85%) |
Jun 11, 2018 | 7.146 | 7.237 | 7.010 | 7.056 | 185,421 | -0.09(-1.27%) |
Jun 08, 2018 | 7.282 | 7.327 | 7.101 | 7.146 | 222,104 | -0.14(-1.86%) |
Jun 07, 2018 | 7.237 | 7.282 | 7.146 | 7.282 | 96,325 | +0.05(+0.63%) |
Jun 06, 2018 | 7.191 | 7.237 | 212,581 | -0.14(-1.84%) | ||
Jun 05, 2018 | 7.418 | 7.508 | 7.327 | 7.372 | 305,477 | +0.00(+0.00%) |
Jun 04, 2018 | 7.372 | 7.463 | 7.327 | 7.372 | 143,894 | +0.00(+0.00%) |
Jun 01, 2018 | 7.372 | 7.418 | 7.282 | 7.372 | 142,042 | +0.05(+0.62%) |
May 31, 2018 | 7.553 | 7.644 | 7.282 | 7.327 | 276,396 | -0.18(-2.41%) |
May 30, 2018 | 7.237 | 7.576 | 7.214 | 7.508 | 183,992 | +0.27(+3.75%) |
May 29, 2018 | 7.282 | 7.327 | 7.101 | 7.237 | 122,594 | -0.05(-0.62%) |
May 25, 2018 | 7.282 | 7.282 | 7.282 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.191 | 7.237 | 7.056 | 7.101 | 93,887 | -0.09(-1.26%) |
May 23, 2018 | 7.237 | 7.327 | 7.101 | 7.191 | 185,445 | -0.05(-0.62%) |
May 22, 2018 | 7.327 | 7.372 | 7.237 | 7.237 | 125,175 | -0.05(-0.62%) |
May 21, 2018 | 7.191 | 7.282 | 7.101 | 7.282 | 127,902 | +0.09(+1.26%) |
May 18, 2018 | 7.372 | 7.372 | 7.146 | 7.191 | 95,184 | -0.14(-1.85%) |
May 17, 2018 | 7.282 | 7.372 | 7.237 | 7.327 | 108,061 | +0.09(+1.25%) |
May 16, 2018 | 7.508 | 7.553 | 7.191 | 7.237 | 232,241 | -0.27(-3.61%) |
May 15, 2018 | 7.598 | 7.644 | 7.463 | 7.508 | 102,614 | -0.09(-1.19%) |
May 14, 2018 | 7.779 | 7.802 | 7.553 | 7.598 | 108,932 | -0.09(-1.18%) |
May 11, 2018 | 7.644 | 7.734 | 7.553 | 7.689 | 171,949 | +0.14(+1.80%) |
May 10, 2018 | 7.825 | 7.825 | 7.508 | 7.553 | 271,283 | -0.27(-3.47%) |
May 09, 2018 | 7.734 | 7.915 | 7.689 | 7.825 | 248,975 | +0.09(+1.17%) |
May 08, 2018 | 7.508 | 7.825 | 7.463 | 7.734 | 384,311 | +0.18(+2.40%) |
May 07, 2018 | 7.418 | 7.598 | 7.372 | 7.553 | 252,424 | +0.18(+2.45%) |
May 04, 2018 | 7.237 | 7.418 | 7.191 | 7.372 | 203,891 | +0.09(+1.24%) |
May 03, 2018 | 7.191 | 7.395 | 7.191 | 7.282 | 166,250 | +0.05(+0.63%) |
May 02, 2018 | 7.237 | 7.372 | 7.191 | 7.237 | 267,333 | +0.09(+1.27%) |