Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.888 | 7.116 | 6.675 | 6.975 | 78,961 | +0.38(+5.68%) |
Jul 30, 2018 | 7.050 | 7.050 | 6.600 | 6.600 | 136,208 | -0.30(-4.35%) |
Jul 27, 2018 | 7.500 | 7.650 | 6.900 | 6.900 | 129,546 | -0.48(-6.50%) |
Jul 26, 2018 | 7.606 | 7.800 | 7.359 | 7.380 | 109,839 | -0.20(-2.63%) |
Jul 25, 2018 | 7.413 | 7.800 | 7.275 | 7.580 | 108,360 | +0.21(+2.81%) |
Jul 24, 2018 | 7.683 | 7.770 | 7.350 | 7.372 | 92,984 | -0.28(-3.63%) |
Jul 23, 2018 | 7.811 | 7.585 | 7.650 | 76,640 | -0.09(-1.12%) | |
Jul 20, 2018 | 7.732 | 7.950 | 7.650 | 7.737 | 64,292 | +0.05(+0.68%) |
Jul 19, 2018 | 7.728 | 7.845 | 7.585 | 7.684 | 55,097 | +0.04(+0.47%) |
Jul 18, 2018 | 7.936 | 7.936 | 7.585 | 7.649 | 46,725 | -0.13(-1.72%) |
Jul 17, 2018 | 7.650 | 8.235 | 7.585 | 7.782 | 164,364 | +0.13(+1.73%) |
Jul 16, 2018 | 7.950 | 7.950 | 7.650 | 7.650 | 50,402 | -0.16(-2.04%) |
Jul 13, 2018 | 7.854 | 7.994 | 7.800 | 7.809 | 84,781 | +0.01(+0.12%) |
Jul 12, 2018 | 7.878 | 7.946 | 7.725 | 7.800 | 141,981 | -0.03(-0.36%) |
Jul 11, 2018 | 7.800 | 7.971 | 7.728 | 7.829 | 97,156 | +0.10(+1.30%) |
Jul 10, 2018 | 7.944 | 7.944 | 7.650 | 7.728 | 95,085 | -0.02(-0.29%) |
Jul 09, 2018 | 7.848 | 7.950 | 7.545 | 7.750 | 130,275 | -0.12(-1.58%) |
Jul 06, 2018 | 7.798 | 7.935 | 7.650 | 7.875 | 131,123 | +0.12(+1.61%) |
Jul 05, 2018 | 7.641 | 7.503 | 7.750 | 82,300 | +0.11(+1.43%) | |
Jul 03, 2018 | 7.641 | 7.641 | 7.641 | 0 | +0.04(+0.51%) | |
Jul 02, 2018 | 7.487 | 7.695 | 7.416 | 7.602 | 132,966 | +0.05(+0.64%) |
Jun 29, 2018 | 7.511 | 7.800 | 7.351 | 7.554 | 132,270 | +0.09(+1.19%) |
Jun 28, 2018 | 7.500 | 7.503 | 7.200 | 7.465 | 128,173 | +0.04(+0.53%) |
Jun 27, 2018 | 7.500 | 7.650 | 7.200 | 7.426 | 165,340 | -0.12(-1.55%) |
Jun 26, 2018 | 7.749 | 8.076 | 7.292 | 7.543 | 346,541 | -0.17(-2.14%) |
Jun 25, 2018 | 8.107 | 8.700 | 7.500 | 7.708 | 353,317 | -0.11(-1.42%) |
Jun 22, 2018 | 8.400 | 8.550 | 7.650 | 7.819 | 1,232,518 | -0.53(-6.38%) |
Jun 21, 2018 | 8.745 | 8.985 | 8.325 | 8.352 | 258,615 | -0.38(-4.36%) |
Jun 20, 2018 | 8.850 | 9.039 | 8.700 | 8.733 | 257,100 | -0.10(-1.17%) |
Jun 19, 2018 | 9.000 | 9.060 | 8.835 | 8.836 | 243,269 | -0.08(-0.91%) |
Jun 18, 2018 | 8.850 | 9.135 | 8.845 | 8.918 | 191,549 | +0.17(+1.90%) |
Jun 15, 2018 | 9.066 | 8.772 | 8.751 | 251,864 | -0.28(-3.11%) | |
Jun 14, 2018 | 9.150 | 9.299 | 8.850 | 9.031 | 197,916 | +0.01(+0.17%) |
Jun 13, 2018 | 9.750 | 9.750 | 9.015 | 9.017 | 216,723 | -0.73(-7.52%) |
Jun 12, 2018 | 9.954 | 10.05 | 9.600 | 9.750 | 103,649 | -0.22(-2.21%) |
Jun 11, 2018 | 10.05 | 10.35 | 9.820 | 9.970 | 202,486 | +0.25(+2.62%) |
Jun 08, 2018 | 9.750 | 9.900 | 9.450 | 9.716 | 148,048 | -0.11(-1.13%) |
Jun 07, 2018 | 9.957 | 10.05 | 9.675 | 9.826 | 183,342 | -0.00(-0.02%) |
Jun 06, 2018 | 9.747 | 10.05 | 9.498 | 9.828 | 281,149 | +0.26(+2.74%) |
Jun 05, 2018 | 9.479 | 9.600 | 9.166 | 9.566 | 300,270 | +0.43(+4.71%) |
Jun 04, 2018 | 9.495 | 9.495 | 8.925 | 9.135 | 222,044 | +0.30(+3.40%) |
Jun 01, 2018 | 9.120 | 9.303 | 8.715 | 8.835 | 298,481 | +0.13(+1.52%) |
May 31, 2018 | 9.358 | 9.375 | 8.701 | 8.703 | 388,686 | -0.52(-5.66%) |
May 30, 2018 | 9.588 | 9.732 | 9.225 | 9.225 | 249,270 | -0.19(-1.98%) |
May 29, 2018 | 9.713 | 9.973 | 9.375 | 9.411 | 227,957 | -0.09(-0.99%) |
May 25, 2018 | 9.505 | 9.505 | 9.505 | 0 | -0.06(-0.61%) | |
May 24, 2018 | 10.05 | 10.15 | 9.226 | 9.564 | 198,653 | -0.33(-3.35%) |
May 23, 2018 | 9.960 | 10.20 | 9.781 | 9.896 | 175,975 | -0.08(-0.78%) |
May 22, 2018 | 9.900 | 10.44 | 9.750 | 9.973 | 277,768 | +0.12(+1.25%) |
May 21, 2018 | 10.28 | 10.34 | 9.812 | 9.851 | 176,276 | -0.22(-2.22%) |
May 18, 2018 | 10.35 | 10.56 | 10.07 | 10.07 | 168,491 | -0.32(-3.09%) |
May 17, 2018 | 10.44 | 10.46 | 10.20 | 10.39 | 119,507 | -0.06(-0.62%) |
May 16, 2018 | 10.66 | 10.80 | 10.20 | 10.46 | 151,019 | -0.12(-1.18%) |
May 15, 2018 | 10.80 | 10.95 | 10.57 | 10.58 | 125,497 | -0.22(-2.00%) |
May 14, 2018 | 11.18 | 11.25 | 10.80 | 10.80 | 153,813 | -0.09(-0.79%) |
May 11, 2018 | 10.92 | 11.19 | 10.65 | 10.89 | 197,053 | +0.07(+0.64%) |
May 10, 2018 | 11.25 | 11.73 | 10.68 | 10.82 | 179,876 | -0.75(-6.48%) |
May 09, 2018 | 11.27 | 12.03 | 10.88 | 11.57 | 172,030 | +0.32(+2.81%) |
May 08, 2018 | 11.55 | 11.71 | 10.95 | 11.25 | 215,791 | -0.49(-4.21%) |
May 07, 2018 | 12.15 | 12.58 | 11.60 | 11.74 | 137,172 | -0.29(-2.38%) |
May 04, 2018 | 11.74 | 12.53 | 11.73 | 12.03 | 119,429 | +0.18(+1.52%) |
May 03, 2018 | 11.85 | 12.22 | 11.47 | 11.85 | 147,048 | +0.00(+0.03%) |
May 02, 2018 | 11.25 | 12.07 | 11.03 | 11.85 | 202,306 | +0.30(+2.58%) |