Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.624 | 7.896 | 7.624 | 7.822 | 124,689 | +0.17(+2.27%) |
Jul 30, 2018 | 7.624 | 7.723 | 7.517 | 7.648 | 175,651 | +0.07(+0.98%) |
Jul 27, 2018 | 7.921 | 7.945 | 7.480 | 7.574 | 142,817 | -0.37(-4.67%) |
Jul 26, 2018 | 8.020 | 8.094 | 7.871 | 7.945 | 98,650 | -0.12(-1.53%) |
Jul 25, 2018 | 8.242 | 8.322 | 8.069 | 8.069 | 121,701 | -0.22(-2.69%) |
Jul 24, 2018 | 8.341 | 8.515 | 8.218 | 8.292 | 119,635 | -0.05(-0.59%) |
Jul 23, 2018 | 8.317 | 8.440 | 8.143 | 8.341 | 187,486 | +0.05(+0.60%) |
Jul 20, 2018 | 8.317 | 8.317 | 8.143 | 8.292 | 121,936 | +0.00(+0.00%) |
Jul 19, 2018 | 8.168 | 8.341 | 8.143 | 8.292 | 83,797 | +0.12(+1.52%) |
Jul 18, 2018 | 8.218 | 8.272 | 8.143 | 8.168 | 120,065 | -0.02(-0.30%) |
Jul 17, 2018 | 8.143 | 8.341 | 8.143 | 8.193 | 74,521 | -0.02(-0.30%) |
Jul 16, 2018 | 8.317 | 8.317 | 8.049 | 8.218 | 100,537 | -0.05(-0.60%) |
Jul 13, 2018 | 8.440 | 8.440 | 8.119 | 8.267 | 103,925 | -0.15(-1.76%) |
Jul 12, 2018 | 8.218 | 8.465 | 8.168 | 8.416 | 205,153 | +0.25(+3.03%) |
Jul 11, 2018 | 8.317 | 8.341 | 8.094 | 8.168 | 197,847 | -0.12(-1.49%) |
Jul 10, 2018 | 8.119 | 8.317 | 8.069 | 8.292 | 219,308 | +0.27(+3.40%) |
Jul 09, 2018 | 7.945 | 8.094 | 7.896 | 8.020 | 196,271 | +0.12(+1.57%) |
Jul 06, 2018 | 8.193 | 8.193 | 7.797 | 7.896 | 265,175 | -0.42(-5.06%) |
Jul 05, 2018 | 8.440 | 8.638 | 8.168 | 8.317 | 412,782 | +0.15(+1.82%) |
Jul 03, 2018 | 8.168 | 8.168 | 8.168 | 0 | +0.72(+9.63%) | |
Jul 02, 2018 | 7.203 | 7.475 | 7.183 | 7.450 | 97,392 | +0.20(+2.73%) |
Jun 29, 2018 | 7.178 | 7.302 | 6.980 | 7.252 | 135,862 | +0.07(+1.03%) |
Jun 28, 2018 | 6.782 | 7.228 | 6.589 | 7.178 | 78,626 | +0.40(+5.84%) |
Jun 27, 2018 | 6.961 | 6.980 | 6.757 | 6.782 | 30,852 | -0.20(-2.84%) |
Jun 26, 2018 | 6.955 | 7.054 | 6.782 | 6.980 | 45,679 | +0.00(+0.00%) |
Jun 25, 2018 | 7.376 | 7.471 | 6.683 | 6.980 | 172,524 | -0.35(-4.73%) |
Jun 22, 2018 | 6.856 | 7.871 | 6.796 | 7.327 | 314,607 | +0.47(+6.86%) |
Jun 21, 2018 | 7.178 | 7.277 | 6.782 | 6.856 | 105,999 | -0.35(-4.81%) |
Jun 20, 2018 | 7.277 | 7.648 | 6.708 | 7.203 | 247,512 | -0.05(-0.68%) |
Jun 19, 2018 | 6.535 | 7.426 | 6.391 | 7.252 | 491,675 | +0.74(+11.41%) |
Jun 18, 2018 | 6.114 | 6.510 | 6.064 | 6.510 | 155,658 | +0.42(+6.91%) |
Jun 15, 2018 | 6.039 | 6.039 | 6.089 | 86,354 | +0.05(+0.82%) | |
Jun 14, 2018 | 5.901 | 6.064 | 5.901 | 6.039 | 34,835 | +0.12(+2.09%) |
Jun 13, 2018 | 5.792 | 6.015 | 5.767 | 5.916 | 34,999 | +0.10(+1.70%) |
Jun 12, 2018 | 5.817 | 5.841 | 5.697 | 5.817 | 56,712 | +0.00(+0.00%) |
Jun 11, 2018 | 5.916 | 5.916 | 5.792 | 5.817 | 47,594 | +0.00(+0.00%) |
Jun 08, 2018 | 5.866 | 5.990 | 5.806 | 5.817 | 46,432 | -0.02(-0.42%) |
Jun 07, 2018 | 5.866 | 5.891 | 5.792 | 5.841 | 57,947 | +0.02(+0.43%) |
Jun 06, 2018 | 5.841 | 5.965 | 5.817 | 5.817 | 105,125 | -0.02(-0.42%) |
Jun 05, 2018 | 5.866 | 5.916 | 5.817 | 5.841 | 64,704 | +0.00(+0.00%) |
Jun 04, 2018 | 5.891 | 5.891 | 5.817 | 5.841 | 47,489 | -0.02(-0.42%) |
Jun 01, 2018 | 5.866 | 5.953 | 5.817 | 5.866 | 84,886 | +0.00(+0.00%) |
May 31, 2018 | 5.940 | 5.965 | 5.792 | 5.866 | 55,252 | -0.05(-0.84%) |
May 30, 2018 | 5.965 | 5.990 | 5.841 | 5.916 | 45,329 | +0.00(+0.00%) |
May 29, 2018 | 5.891 | 5.916 | 5.767 | 5.916 | 40,459 | +0.05(+0.84%) |
May 25, 2018 | 5.866 | 5.866 | 5.866 | 0 | -0.02(-0.42%) | |
May 24, 2018 | 5.965 | 5.991 | 5.866 | 5.891 | 44,935 | -0.05(-0.83%) |
May 23, 2018 | 5.916 | 5.965 | 5.869 | 5.940 | 42,354 | +0.02(+0.42%) |
May 22, 2018 | 5.916 | 6.077 | 5.866 | 5.916 | 94,227 | -0.02(-0.42%) |
May 21, 2018 | 5.866 | 6.015 | 5.866 | 5.940 | 153,808 | +0.07(+1.27%) |
May 18, 2018 | 5.916 | 5.916 | 5.817 | 5.866 | 72,170 | +0.00(+0.00%) |
May 17, 2018 | 5.817 | 5.891 | 5.742 | 5.866 | 24,695 | +0.05(+0.85%) |
May 16, 2018 | 5.916 | 5.916 | 5.742 | 5.817 | 58,250 | -0.05(-0.84%) |
May 15, 2018 | 5.792 | 5.916 | 5.792 | 5.866 | 24,222 | +0.00(+0.00%) |
May 14, 2018 | 5.817 | 5.906 | 5.792 | 5.866 | 21,527 | +0.07(+1.28%) |
May 11, 2018 | 5.940 | 5.940 | 5.718 | 5.792 | 38,310 | -0.12(-2.09%) |
May 10, 2018 | 5.891 | 5.916 | 5.817 | 5.916 | 32,280 | +0.02(+0.42%) |
May 09, 2018 | 5.792 | 5.936 | 5.767 | 5.891 | 102,927 | +0.07(+1.28%) |
May 08, 2018 | 5.866 | 5.866 | 5.643 | 5.817 | 95,560 | -0.02(-0.42%) |
May 07, 2018 | 5.569 | 5.916 | 5.272 | 5.841 | 158,963 | +0.45(+8.26%) |
May 04, 2018 | 5.272 | 5.445 | 5.272 | 5.396 | 67,847 | +0.02(+0.46%) |
May 03, 2018 | 5.495 | 5.520 | 5.322 | 5.371 | 54,914 | -0.10(-1.81%) |
May 02, 2018 | 5.371 | 5.520 | 5.297 | 5.470 | 64,431 | +0.10(+1.84%) |