Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.380 | 7.483 | 7.310 | 7.310 | 40,290 | -0.08(-1.08%) |
Jul 30, 2018 | 7.590 | 7.590 | 7.360 | 7.390 | 5,403 | -0.18(-2.38%) |
Jul 27, 2018 | 7.810 | 7.810 | 7.570 | 7.570 | 29,300 | -0.38(-4.78%) |
Jul 26, 2018 | 7.450 | 7.950 | 7.450 | 7.950 | 109,386 | +0.45(+6.00%) |
Jul 25, 2018 | 7.320 | 7.641 | 7.320 | 7.500 | 82,550 | +0.14(+1.90%) |
Jul 24, 2018 | 7.360 | 7.620 | 7.340 | 7.360 | 17,632 | -0.03(-0.41%) |
Jul 23, 2018 | 7.600 | 7.620 | 7.360 | 7.390 | 118,118 | -0.31(-4.03%) |
Jul 20, 2018 | 7.600 | 7.700 | 7.600 | 7.700 | 3,059 | +0.04(+0.52%) |
Jul 19, 2018 | 7.680 | 7.820 | 7.650 | 7.660 | 4,529 | -0.04(-0.52%) |
Jul 18, 2018 | 7.650 | 7.710 | 7.628 | 7.700 | 1,166 | +0.09(+1.18%) |
Jul 17, 2018 | 7.820 | 7.820 | 7.600 | 7.610 | 7,426 | -0.17(-2.19%) |
Jul 16, 2018 | 7.870 | 7.870 | 7.700 | 7.780 | 7,666 | -0.12(-1.52%) |
Jul 13, 2018 | 7.695 | 8.050 | 7.680 | 7.900 | 60,190 | +0.24(+3.13%) |
Jul 12, 2018 | 7.720 | 7.750 | 7.620 | 7.660 | 10,260 | +0.02(+0.26%) |
Jul 11, 2018 | 7.610 | 7.790 | 7.610 | 7.640 | 13,206 | +0.03(+0.39%) |
Jul 10, 2018 | 7.540 | 7.730 | 7.535 | 7.610 | 20,774 | +0.02(+0.26%) |
Jul 09, 2018 | 7.550 | 7.850 | 7.480 | 7.590 | 25,913 | +0.01(+0.13%) |
Jul 06, 2018 | 7.530 | 7.790 | 7.530 | 7.580 | 41,090 | +0.12(+1.61%) |
Jul 05, 2018 | 7.670 | 7.811 | 7.450 | 7.460 | 77,325 | -0.33(-4.24%) |
Jul 03, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.36(+4.85%) | |
Jul 02, 2018 | 7.490 | 7.540 | 7.380 | 7.430 | 12,429 | -0.03(-0.40%) |
Jun 29, 2018 | 7.426 | 7.530 | 7.380 | 7.460 | 13,715 | +0.00(+0.00%) |
Jun 28, 2018 | 7.420 | 7.550 | 7.390 | 7.460 | 5,639 | +0.01(+0.13%) |
Jun 27, 2018 | 7.520 | 7.559 | 7.450 | 7.450 | 80,184 | -0.15(-1.97%) |
Jun 26, 2018 | 7.530 | 7.670 | 7.520 | 7.600 | 30,583 | +0.10(+1.33%) |
Jun 25, 2018 | 7.500 | 7.640 | 7.500 | 7.500 | 36,080 | -0.08(-1.06%) |
Jun 22, 2018 | 7.700 | 7.700 | 7.560 | 7.580 | 7,316 | -0.07(-0.92%) |
Jun 21, 2018 | 7.750 | 7.650 | 7.650 | 13,979 | -0.16(-2.05%) | |
Jun 20, 2018 | 7.710 | 7.870 | 7.710 | 7.810 | 8,035 | -0.04(-0.51%) |
Jun 19, 2018 | 7.970 | 8.030 | 7.800 | 7.850 | 6,617 | -0.20(-2.48%) |
Jun 18, 2018 | 7.980 | 8.160 | 7.861 | 8.050 | 39,565 | +0.11(+1.39%) |
Jun 15, 2018 | 8.050 | 7.510 | 7.940 | 224,807 | +0.09(+1.15%) | |
Jun 14, 2018 | 7.950 | 8.355 | 7.730 | 7.850 | 34,882 | -0.13(-1.63%) |
Jun 13, 2018 | 8.210 | 8.260 | 7.860 | 7.980 | 33,610 | -0.30(-3.62%) |
Jun 12, 2018 | 8.414 | 8.414 | 8.160 | 8.280 | 22,123 | -0.21(-2.47%) |
Jun 11, 2018 | 8.530 | 8.635 | 8.335 | 8.490 | 40,880 | -0.17(-1.96%) |
Jun 08, 2018 | 8.450 | 8.660 | 8.450 | 8.660 | 113,993 | +0.23(+2.73%) |
Jun 07, 2018 | 8.400 | 8.500 | 8.400 | 8.430 | 57,544 | +0.07(+0.84%) |
Jun 06, 2018 | 8.360 | 8.410 | 8.140 | 8.360 | 30,383 | -0.02(-0.24%) |
Jun 05, 2018 | 7.920 | 8.380 | 7.735 | 8.380 | 127,337 | +0.50(+6.35%) |
Jun 04, 2018 | 7.860 | 7.960 | 7.773 | 7.880 | 30,196 | -0.01(-0.13%) |
Jun 01, 2018 | 7.830 | 7.919 | 7.810 | 7.890 | 23,181 | +0.12(+1.54%) |
May 31, 2018 | 7.850 | 7.850 | 7.620 | 7.770 | 11,492 | -0.05(-0.64%) |
May 30, 2018 | 7.590 | 7.850 | 7.590 | 7.820 | 17,106 | +0.18(+2.36%) |
May 29, 2018 | 7.480 | 7.690 | 7.420 | 7.640 | 10,934 | +0.07(+0.92%) |
May 25, 2018 | 7.570 | 7.570 | 7.570 | 0 | +0.05(+0.66%) | |
May 24, 2018 | 7.510 | 7.600 | 7.510 | 7.520 | 6,952 | -0.06(-0.79%) |
May 23, 2018 | 7.560 | 7.600 | 7.510 | 7.580 | 4,705 | -0.07(-0.92%) |
May 22, 2018 | 7.570 | 7.689 | 7.570 | 7.650 | 17,056 | +0.07(+0.92%) |
May 21, 2018 | 7.540 | 7.750 | 7.540 | 7.580 | 22,381 | +0.04(+0.53%) |
May 18, 2018 | 7.660 | 7.900 | 7.500 | 7.540 | 19,704 | -0.12(-1.57%) |
May 17, 2018 | 7.750 | 7.840 | 7.660 | 7.660 | 9,420 | -0.10(-1.29%) |
May 16, 2018 | 7.690 | 7.820 | 7.690 | 7.760 | 5,546 | +0.10(+1.31%) |
May 15, 2018 | 7.700 | 7.740 | 7.650 | 7.660 | 11,617 | -0.14(-1.79%) |
May 14, 2018 | 7.660 | 7.915 | 7.660 | 7.800 | 12,510 | +0.18(+2.36%) |
May 11, 2018 | 7.450 | 7.880 | 7.450 | 7.620 | 25,806 | +0.13(+1.74%) |
May 10, 2018 | 7.450 | 7.590 | 7.400 | 7.490 | 26,936 | +0.03(+0.40%) |
May 09, 2018 | 7.410 | 7.570 | 7.410 | 7.460 | 44,005 | +0.03(+0.40%) |
May 08, 2018 | 7.630 | 7.827 | 7.220 | 7.430 | 93,105 | -0.32(-4.13%) |
May 07, 2018 | 7.790 | 7.820 | 7.680 | 7.750 | 50,852 | -0.03(-0.39%) |
May 04, 2018 | 7.710 | 7.823 | 7.710 | 7.780 | 4,123 | +0.04(+0.52%) |
May 03, 2018 | 7.690 | 7.810 | 7.660 | 7.740 | 15,675 | +0.02(+0.26%) |
May 02, 2018 | 7.570 | 7.790 | 7.560 | 7.720 | 26,332 | +0.11(+1.45%) |