Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.754 | 7.783 | 7.708 | 7.737 | 51,210 | +0.01(+0.07%) |
Apr 27, 2018 | 7.748 | 7.777 | 7.725 | 7.731 | 26,271 | -0.02(-0.30%) |
Apr 26, 2018 | 7.708 | 7.823 | 7.708 | 7.754 | 58,386 | +0.05(+0.60%) |
Apr 25, 2018 | 7.737 | 7.737 | 7.696 | 7.708 | 33,230 | -0.02(-0.22%) |
Apr 24, 2018 | 7.731 | 7.742 | 7.691 | 7.725 | 51,934 | +0.02(+0.22%) |
Apr 23, 2018 | 7.737 | 7.742 | 7.708 | 7.708 | 25,430 | -0.02(-0.30%) |
Apr 20, 2018 | 7.714 | 7.754 | 7.714 | 7.731 | 55,245 | -0.01(-0.15%) |
Apr 19, 2018 | 7.760 | 7.777 | 7.742 | 7.742 | 23,166 | -0.02(-0.22%) |
Apr 18, 2018 | 7.771 | 7.789 | 7.754 | 7.760 | 49,733 | +0.00(+0.00%) |
Apr 17, 2018 | 7.777 | 7.777 | 7.691 | 7.760 | 52,537 | +0.05(+0.60%) |
Apr 16, 2018 | 7.679 | 7.731 | 7.616 | 7.714 | 95,813 | +0.05(+0.68%) |
Apr 13, 2018 | 7.742 | 7.754 | 7.662 | 7.662 | 29,319 | -0.08(-1.04%) |
Apr 12, 2018 | 7.823 | 7.840 | 7.737 | 7.742 | 19,626 | -0.05(-0.59%) |
Apr 11, 2018 | 7.806 | 7.806 | 7.771 | 7.789 | 23,258 | -0.03(-0.37%) |
Apr 10, 2018 | 7.846 | 7.846 | 7.789 | 7.817 | 32,952 | +0.02(+0.22%) |
Apr 09, 2018 | 7.812 | 7.840 | 7.789 | 7.800 | 33,499 | +0.01(+0.07%) |
Apr 06, 2018 | 7.800 | 7.846 | 7.774 | 7.794 | 32,947 | -0.01(-0.15%) |
Apr 05, 2018 | 7.789 | 7.818 | 7.766 | 7.806 | 36,834 | +0.02(+0.30%) |
Apr 04, 2018 | 7.702 | 7.817 | 7.702 | 7.783 | 38,285 | +0.01(+0.07%) |
Apr 03, 2018 | 7.748 | 7.800 | 7.742 | 7.777 | 54,032 | +0.03(+0.45%) |
Apr 02, 2018 | 7.794 | 7.835 | 7.685 | 7.742 | 79,425 | -0.06(-0.74%) |
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.610 | 7.731 | 7.610 | 7.691 | 54,882 | +0.07(+0.98%) |
Mar 27, 2018 | 7.593 | 7.650 | 7.506 | 7.616 | 87,023 | +0.02(+0.30%) |
Mar 26, 2018 | 7.576 | 7.616 | 7.535 | 7.593 | 55,243 | +0.06(+0.84%) |
Mar 23, 2018 | 7.599 | 7.622 | 7.529 | 7.529 | 50,602 | -0.05(-0.61%) |
Mar 22, 2018 | 7.581 | 7.616 | 7.564 | 7.576 | 57,064 | -0.02(-0.23%) |
Mar 21, 2018 | 7.593 | 7.633 | 7.570 | 7.593 | 52,910 | +0.01(+0.08%) |
Mar 20, 2018 | 7.627 | 7.645 | 7.587 | 7.587 | 36,848 | -0.06(-0.83%) |
Mar 19, 2018 | 7.645 | 7.679 | 7.576 | 7.650 | 37,679 | -0.01(-0.08%) |
Mar 16, 2018 | 7.616 | 7.708 | 7.616 | 7.656 | 146,824 | +0.00(+0.00%) |
Mar 15, 2018 | 7.714 | 7.739 | 7.599 | 7.656 | 44,593 | -0.06(-0.75%) |
Mar 14, 2018 | 7.627 | 7.742 | 7.622 | 7.714 | 117,264 | +0.07(+0.98%) |
Mar 13, 2018 | 7.678 | 7.695 | 7.628 | 7.639 | 73,352 | -0.02(-0.29%) |
Mar 12, 2018 | 7.515 | 7.673 | 7.509 | 7.661 | 90,989 | +0.14(+1.80%) |
Mar 09, 2018 | 7.487 | 7.526 | 7.442 | 7.526 | 41,689 | +0.07(+0.98%) |
Mar 08, 2018 | 7.453 | 7.515 | 7.425 | 7.453 | 37,861 | +0.01(+0.15%) |
Mar 07, 2018 | 7.402 | 7.442 | 50,623 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.487 | 7.554 | 7.375 | 7.532 | 56,467 | +0.08(+1.06%) |
Mar 05, 2018 | 7.419 | 7.487 | 7.419 | 7.453 | 37,882 | +0.02(+0.23%) |
Mar 02, 2018 | 7.324 | 7.459 | 7.271 | 7.436 | 44,206 | +0.08(+1.07%) |
Mar 01, 2018 | 7.295 | 7.402 | 7.295 | 7.357 | 46,171 | +0.05(+0.69%) |
Feb 28, 2018 | 7.447 | 7.459 | 7.307 | 7.307 | 68,593 | -0.13(-1.74%) |
Feb 27, 2018 | 7.532 | 7.554 | 7.386 | 7.436 | 60,100 | -0.10(-1.34%) |
Feb 26, 2018 | 7.464 | 7.543 | 7.404 | 7.538 | 56,354 | +0.08(+1.13%) |
Feb 23, 2018 | 7.369 | 7.487 | 7.341 | 7.453 | 55,634 | +0.12(+1.69%) |
Feb 22, 2018 | 7.380 | 7.425 | 7.295 | 7.329 | 36,836 | -0.01(-0.15%) |
Feb 21, 2018 | 7.318 | 7.442 | 7.318 | 7.341 | 38,088 | +0.05(+0.62%) |
Feb 20, 2018 | 7.397 | 7.470 | 7.290 | 7.295 | 42,668 | -0.14(-1.82%) |
Feb 16, 2018 | 7.431 | 7.431 | 7.431 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.352 | 7.459 | 7.352 | 7.419 | 32,514 | +0.08(+1.15%) |
Feb 14, 2018 | 7.290 | 7.369 | 7.279 | 7.335 | 51,760 | +0.02(+0.23%) |
Feb 13, 2018 | 7.307 | 7.369 | 7.256 | 7.318 | 64,086 | -0.02(-0.23%) |
Feb 12, 2018 | 7.200 | 7.357 | 7.076 | 7.335 | 93,929 | +0.14(+1.96%) |
Feb 09, 2018 | 7.262 | 7.262 | 7.175 | 7.194 | 117,140 | -0.05(-0.62%) |
Feb 08, 2018 | 7.205 | 7.273 | 7.169 | 7.239 | 135,921 | +0.06(+0.78%) |
Feb 07, 2018 | 7.234 | 7.250 | 7.183 | 7.183 | 112,077 | -0.05(-0.70%) |
Feb 06, 2018 | 7.143 | 7.355 | 6.907 | 7.234 | 188,727 | -0.10(-1.31%) |
Feb 05, 2018 | 7.363 | 7.459 | 7.312 | 7.329 | 153,316 | -0.09(-1.21%) |
Feb 02, 2018 | 7.487 | 7.487 | 7.391 | 7.419 | 74,154 | -0.10(-1.27%) |