Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.574 | 7.594 | 7.568 | 7.588 | 221,904 | +0.02(+0.26%) |
Jul 30, 2018 | 7.548 | 7.568 | 7.542 | 7.568 | 246,441 | +0.01(+0.17%) |
Jul 27, 2018 | 7.529 | 7.561 | 7.522 | 7.555 | 266,852 | +0.05(+0.61%) |
Jul 26, 2018 | 7.522 | 7.548 | 7.509 | 7.509 | 208,845 | -0.02(-0.26%) |
Jul 25, 2018 | 7.535 | 7.542 | 7.522 | 7.529 | 214,643 | -0.01(-0.09%) |
Jul 24, 2018 | 7.516 | 7.555 | 7.516 | 7.535 | 440,642 | +0.01(+0.09%) |
Jul 23, 2018 | 7.516 | 7.542 | 7.516 | 7.529 | 444,944 | +0.01(+0.09%) |
Jul 20, 2018 | 7.503 | 7.522 | 7.501 | 7.522 | 287,788 | +0.02(+0.26%) |
Jul 19, 2018 | 7.470 | 7.503 | 7.467 | 7.503 | 179,503 | +0.03(+0.35%) |
Jul 18, 2018 | 7.470 | 7.490 | 7.464 | 7.477 | 268,880 | +0.01(+0.09%) |
Jul 17, 2018 | 7.464 | 7.477 | 7.464 | 7.470 | 283,453 | -0.01(-0.09%) |
Jul 16, 2018 | 7.477 | 7.477 | 7.457 | 7.477 | 243,317 | -0.01(-0.09%) |
Jul 13, 2018 | 7.503 | 7.503 | 7.470 | 7.483 | 131,063 | -0.03(-0.35%) |
Jul 12, 2018 | 7.470 | 7.509 | 7.464 | 7.509 | 181,802 | +0.06(+0.79%) |
Jul 11, 2018 | 7.477 | 7.496 | 7.451 | 7.451 | 256,211 | -0.03(-0.43%) |
Jul 10, 2018 | 7.490 | 7.503 | 7.477 | 7.483 | 262,524 | -0.01(-0.17%) |
Jul 09, 2018 | 7.509 | 7.529 | 7.490 | 7.496 | 292,592 | -0.01(-0.17%) |
Jul 06, 2018 | 7.477 | 7.509 | 7.464 | 7.509 | 380,290 | +0.04(+0.52%) |
Jul 05, 2018 | 7.451 | 7.483 | 7.451 | 7.470 | 319,136 | +0.03(+0.44%) |
Jul 03, 2018 | 7.438 | 7.438 | 7.438 | 0 | +0.02(+0.26%) | |
Jul 02, 2018 | 7.438 | 7.451 | 7.412 | 7.419 | 275,417 | -0.04(-0.52%) |
Jun 29, 2018 | 7.477 | 7.477 | 7.444 | 7.457 | 421,851 | -0.01(-0.17%) |
Jun 28, 2018 | 7.432 | 7.470 | 7.432 | 7.470 | 326,089 | +0.04(+0.52%) |
Jun 27, 2018 | 7.432 | 7.457 | 7.419 | 7.432 | 216,654 | +0.00(+0.00%) |
Jun 26, 2018 | 7.457 | 7.470 | 7.432 | 7.432 | 374,694 | -0.04(-0.52%) |
Jun 25, 2018 | 7.503 | 7.503 | 7.464 | 7.470 | 274,236 | -0.03(-0.43%) |
Jun 22, 2018 | 7.496 | 7.503 | 7.483 | 7.503 | 187,401 | +0.03(+0.35%) |
Jun 21, 2018 | 7.464 | 7.483 | 7.451 | 7.477 | 229,801 | +0.03(+0.35%) |
Jun 20, 2018 | 7.464 | 7.483 | 7.451 | 7.451 | 305,882 | +0.01(+0.09%) |
Jun 19, 2018 | 7.444 | 7.457 | 7.432 | 7.444 | 255,969 | -0.01(-0.17%) |
Jun 18, 2018 | 7.464 | 7.470 | 7.451 | 7.457 | 246,638 | -0.01(-0.09%) |
Jun 15, 2018 | 7.496 | 7.464 | 7.464 | 262,502 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.483 | 7.503 | 7.457 | 7.464 | 291,340 | -0.01(-0.17%) |
Jun 13, 2018 | 7.470 | 7.509 | 7.470 | 7.477 | 374,307 | -0.02(-0.26%) |
Jun 12, 2018 | 7.477 | 7.516 | 7.477 | 7.496 | 285,386 | +0.01(+0.09%) |
Jun 11, 2018 | 7.503 | 7.528 | 7.490 | 7.490 | 365,349 | -0.02(-0.26%) |
Jun 08, 2018 | 7.522 | 7.541 | 7.503 | 7.509 | 293,315 | -0.03(-0.43%) |
Jun 07, 2018 | 7.522 | 7.548 | 7.509 | 7.541 | 500,135 | +0.03(+0.43%) |
Jun 06, 2018 | 7.514 | 7.509 | 365,087 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.503 | 7.509 | 7.471 | 7.477 | 353,030 | -0.02(-0.26%) |
Jun 04, 2018 | 7.522 | 7.522 | 7.471 | 7.496 | 453,793 | +0.00(+0.00%) |
Jun 01, 2018 | 7.496 | 7.519 | 7.490 | 7.496 | 448,396 | +0.03(+0.34%) |
May 31, 2018 | 7.516 | 7.522 | 7.471 | 7.471 | 212,238 | -0.03(-0.43%) |
May 30, 2018 | 7.490 | 7.509 | 7.477 | 7.503 | 239,489 | +0.02(+0.26%) |
May 29, 2018 | 7.471 | 7.491 | 7.471 | 7.483 | 273,152 | +0.01(+0.17%) |
May 25, 2018 | 7.471 | 7.471 | 7.471 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.496 | 7.496 | 7.471 | 7.471 | 229,225 | -0.02(-0.26%) |
May 23, 2018 | 7.458 | 7.496 | 7.458 | 7.490 | 189,803 | +0.03(+0.34%) |
May 22, 2018 | 7.464 | 7.495 | 7.461 | 7.464 | 279,812 | -0.02(-0.26%) |
May 21, 2018 | 7.509 | 7.535 | 7.477 | 7.483 | 413,004 | -0.02(-0.26%) |
May 18, 2018 | 7.483 | 7.522 | 7.461 | 7.503 | 418,797 | +0.04(+0.60%) |
May 17, 2018 | 7.496 | 7.496 | 7.451 | 7.458 | 372,069 | -0.03(-0.34%) |
May 16, 2018 | 7.483 | 7.496 | 7.464 | 7.483 | 258,089 | +0.03(+0.34%) |
May 15, 2018 | 7.458 | 7.483 | 7.451 | 7.458 | 580,663 | -0.03(-0.43%) |
May 14, 2018 | 7.509 | 7.535 | 7.490 | 7.490 | 258,653 | -0.01(-0.17%) |
May 11, 2018 | 7.496 | 7.516 | 7.496 | 7.503 | 266,380 | +0.00(+0.04%) |
May 10, 2018 | 7.483 | 7.516 | 7.483 | 7.500 | 254,424 | +0.02(+0.21%) |
May 09, 2018 | 7.528 | 7.528 | 7.483 | 7.483 | 292,103 | -0.02(-0.26%) |
May 08, 2018 | 7.509 | 7.516 | 7.496 | 7.503 | 359,797 | +0.00(+0.00%) |
May 07, 2018 | 7.528 | 7.541 | 7.503 | 7.503 | 352,214 | -0.03(-0.34%) |
May 04, 2018 | 7.541 | 7.561 | 7.516 | 7.528 | 463,680 | -0.03(-0.42%) |
May 03, 2018 | 7.548 | 7.580 | 7.541 | 7.561 | 415,408 | -0.01(-0.09%) |
May 02, 2018 | 7.567 | 7.573 | 7.542 | 7.567 | 251,148 | +0.00(+0.00%) |