Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.836 | 7.901 | 7.818 | 7.871 | 87,758 | +0.04(+0.45%) |
Jul 30, 2018 | 7.812 | 7.889 | 7.812 | 7.836 | 104,173 | +0.03(+0.38%) |
Jul 27, 2018 | 7.812 | 7.854 | 7.783 | 7.807 | 94,780 | -0.04(-0.53%) |
Jul 26, 2018 | 7.807 | 7.860 | 7.807 | 7.848 | 37,993 | +0.04(+0.45%) |
Jul 25, 2018 | 7.854 | 7.860 | 7.783 | 7.812 | 31,744 | -0.04(-0.45%) |
Jul 24, 2018 | 7.860 | 7.860 | 7.836 | 7.848 | 38,236 | -0.01(-0.07%) |
Jul 23, 2018 | 7.818 | 7.883 | 7.818 | 7.854 | 36,663 | +0.01(+0.15%) |
Jul 20, 2018 | 7.842 | 7.883 | 7.801 | 7.842 | 32,067 | -0.02(-0.22%) |
Jul 19, 2018 | 7.801 | 7.877 | 7.801 | 7.860 | 92,816 | +0.06(+0.75%) |
Jul 18, 2018 | 7.795 | 7.818 | 7.771 | 7.801 | 92,532 | -0.01(-0.08%) |
Jul 17, 2018 | 7.836 | 7.865 | 7.801 | 7.807 | 189,490 | -0.06(-0.75%) |
Jul 16, 2018 | 7.795 | 7.977 | 7.783 | 7.865 | 216,944 | +0.09(+1.21%) |
Jul 13, 2018 | 7.718 | 7.777 | 7.718 | 7.771 | 153,608 | +0.06(+0.76%) |
Jul 12, 2018 | 7.765 | 7.771 | 7.707 | 7.712 | 40,777 | -0.05(-0.61%) |
Jul 11, 2018 | 7.718 | 7.789 | 7.718 | 7.759 | 23,813 | +0.03(+0.38%) |
Jul 10, 2018 | 7.771 | 7.796 | 7.730 | 7.730 | 32,108 | -0.03(-0.38%) |
Jul 09, 2018 | 7.795 | 7.824 | 7.759 | 7.759 | 28,459 | -0.02(-0.23%) |
Jul 06, 2018 | 7.771 | 7.801 | 7.765 | 7.777 | 42,883 | +0.02(+0.23%) |
Jul 05, 2018 | 7.807 | 7.807 | 7.748 | 7.759 | 50,333 | -0.01(-0.08%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.671 | 7.718 | 7.671 | 7.701 | 34,905 | +0.00(+0.00%) |
Jun 29, 2018 | 7.777 | 7.777 | 7.689 | 7.701 | 59,590 | -0.07(-0.91%) |
Jun 28, 2018 | 7.748 | 7.818 | 7.748 | 7.771 | 61,596 | +0.01(+0.15%) |
Jun 27, 2018 | 7.771 | 7.777 | 7.730 | 7.759 | 92,843 | -0.03(-0.38%) |
Jun 26, 2018 | 7.742 | 7.842 | 7.739 | 7.789 | 129,916 | +0.04(+0.46%) |
Jun 25, 2018 | 7.701 | 7.754 | 7.695 | 7.754 | 52,134 | +0.00(+0.00%) |
Jun 22, 2018 | 7.765 | 7.783 | 7.748 | 7.754 | 245,155 | +0.02(+0.23%) |
Jun 21, 2018 | 7.712 | 7.759 | 7.665 | 7.736 | 78,765 | +0.04(+0.46%) |
Jun 20, 2018 | 7.642 | 7.701 | 7.642 | 7.701 | 108,302 | +0.06(+0.77%) |
Jun 19, 2018 | 7.659 | 7.683 | 7.642 | 7.642 | 90,615 | -0.01(-0.15%) |
Jun 18, 2018 | 7.548 | 7.671 | 7.548 | 7.654 | 59,268 | +0.11(+1.40%) |
Jun 15, 2018 | 7.589 | 7.548 | 7.548 | 119,200 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.565 | 7.601 | 7.565 | 7.589 | 57,175 | +0.04(+0.47%) |
Jun 13, 2018 | 7.630 | 7.642 | 7.542 | 7.553 | 98,634 | -0.08(-1.08%) |
Jun 12, 2018 | 7.683 | 7.683 | 7.624 | 7.636 | 78,538 | -0.04(-0.54%) |
Jun 11, 2018 | 7.677 | 7.695 | 7.654 | 7.677 | 52,701 | -0.01(-0.08%) |
Jun 08, 2018 | 7.642 | 7.695 | 7.642 | 7.683 | 46,010 | +0.04(+0.54%) |
Jun 07, 2018 | 7.654 | 7.695 | 7.636 | 7.642 | 149,640 | -0.01(-0.08%) |
Jun 06, 2018 | 7.634 | 7.648 | 123,064 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.765 | 7.765 | 7.724 | 7.730 | 52,964 | -0.04(-0.45%) |
Jun 04, 2018 | 7.812 | 7.812 | 7.748 | 7.765 | 52,504 | +0.01(+0.08%) |
Jun 01, 2018 | 7.801 | 7.801 | 7.701 | 7.759 | 35,900 | -0.02(-0.23%) |
May 31, 2018 | 7.812 | 7.812 | 7.754 | 7.777 | 51,522 | +0.02(+0.23%) |
May 30, 2018 | 7.771 | 7.795 | 7.742 | 7.759 | 63,466 | +0.01(+0.15%) |
May 29, 2018 | 7.707 | 7.771 | 7.707 | 7.748 | 40,577 | +0.01(+0.15%) |
May 25, 2018 | 7.736 | 7.736 | 7.736 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.818 | 7.818 | 7.741 | 7.777 | 33,680 | -0.04(-0.45%) |
May 23, 2018 | 7.759 | 7.818 | 7.689 | 7.812 | 63,166 | +0.03(+0.38%) |
May 22, 2018 | 7.812 | 7.842 | 7.771 | 7.783 | 60,667 | -0.04(-0.53%) |
May 21, 2018 | 7.759 | 7.824 | 7.759 | 7.824 | 56,445 | +0.05(+0.68%) |
May 18, 2018 | 7.830 | 7.836 | 7.771 | 7.771 | 40,507 | -0.04(-0.45%) |
May 17, 2018 | 7.777 | 7.812 | 7.777 | 7.807 | 39,500 | +0.04(+0.53%) |
May 16, 2018 | 7.783 | 7.783 | 7.736 | 7.765 | 66,731 | -0.01(-0.08%) |
May 15, 2018 | 7.748 | 7.801 | 7.712 | 7.771 | 70,847 | -0.01(-0.08%) |
May 14, 2018 | 7.830 | 7.836 | 7.718 | 7.777 | 113,761 | +0.01(+0.08%) |
May 11, 2018 | 7.702 | 7.800 | 7.702 | 7.771 | 159,508 | +0.08(+1.05%) |
May 10, 2018 | 7.656 | 7.714 | 7.656 | 7.691 | 48,923 | +0.02(+0.23%) |
May 09, 2018 | 7.708 | 7.708 | 7.650 | 7.673 | 57,938 | -0.02(-0.30%) |
May 08, 2018 | 7.766 | 7.783 | 7.679 | 7.696 | 33,657 | -0.06(-0.82%) |
May 07, 2018 | 7.731 | 7.789 | 7.714 | 7.760 | 84,574 | +0.06(+0.75%) |
May 04, 2018 | 7.650 | 7.731 | 7.650 | 7.702 | 82,303 | +0.01(+0.07%) |
May 03, 2018 | 7.685 | 7.714 | 7.639 | 7.696 | 43,547 | -0.01(-0.15%) |
May 02, 2018 | 7.501 | 7.751 | 7.495 | 7.708 | 88,494 | -0.05(-0.67%) |