Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.702 | 7.766 | 7.685 | 7.737 | 89,281 | +0.03(+0.45%) |
Jul 30, 2018 | 7.679 | 7.754 | 7.679 | 7.702 | 105,981 | +0.03(+0.38%) |
Jul 27, 2018 | 7.679 | 7.720 | 7.650 | 7.673 | 96,425 | -0.04(-0.53%) |
Jul 26, 2018 | 7.673 | 7.725 | 7.673 | 7.714 | 38,653 | +0.03(+0.45%) |
Jul 25, 2018 | 7.720 | 7.725 | 7.650 | 7.679 | 32,295 | -0.03(-0.45%) |
Jul 24, 2018 | 7.725 | 7.725 | 7.702 | 7.714 | 38,900 | -0.01(-0.08%) |
Jul 23, 2018 | 7.685 | 7.749 | 7.685 | 7.720 | 37,299 | +0.01(+0.15%) |
Jul 20, 2018 | 7.708 | 7.749 | 7.668 | 7.708 | 32,623 | -0.02(-0.22%) |
Jul 19, 2018 | 7.668 | 7.743 | 7.668 | 7.725 | 94,427 | +0.06(+0.75%) |
Jul 18, 2018 | 7.662 | 7.685 | 7.639 | 7.668 | 94,138 | -0.01(-0.08%) |
Jul 17, 2018 | 7.702 | 7.731 | 7.668 | 7.673 | 192,779 | -0.06(-0.75%) |
Jul 16, 2018 | 7.662 | 7.841 | 7.650 | 7.731 | 220,709 | +0.09(+1.21%) |
Jul 13, 2018 | 7.587 | 7.644 | 7.587 | 7.639 | 156,274 | +0.06(+0.76%) |
Jul 12, 2018 | 7.633 | 7.639 | 7.575 | 7.581 | 41,485 | -0.05(-0.61%) |
Jul 11, 2018 | 7.587 | 7.656 | 7.587 | 7.627 | 24,227 | +0.03(+0.38%) |
Jul 10, 2018 | 7.639 | 7.663 | 7.598 | 7.598 | 32,665 | -0.03(-0.38%) |
Jul 09, 2018 | 7.662 | 7.691 | 7.627 | 7.627 | 28,953 | -0.02(-0.23%) |
Jul 06, 2018 | 7.639 | 7.668 | 7.633 | 7.644 | 43,628 | +0.02(+0.23%) |
Jul 05, 2018 | 7.673 | 7.673 | 7.616 | 7.627 | 51,207 | -0.01(-0.08%) |
Jul 03, 2018 | 7.633 | 7.633 | 7.633 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.540 | 7.587 | 7.540 | 7.569 | 35,511 | +0.00(+0.00%) |
Jun 29, 2018 | 7.644 | 7.644 | 7.558 | 7.569 | 60,625 | -0.07(-0.91%) |
Jun 28, 2018 | 7.616 | 7.685 | 7.616 | 7.639 | 62,665 | +0.01(+0.15%) |
Jun 27, 2018 | 7.639 | 7.644 | 7.598 | 7.627 | 94,455 | -0.03(-0.38%) |
Jun 26, 2018 | 7.610 | 7.708 | 7.607 | 7.656 | 132,171 | +0.03(+0.46%) |
Jun 25, 2018 | 7.569 | 7.621 | 7.563 | 7.621 | 53,039 | +0.00(+0.00%) |
Jun 22, 2018 | 7.633 | 7.650 | 7.616 | 7.621 | 249,411 | +0.02(+0.23%) |
Jun 21, 2018 | 7.581 | 7.627 | 7.535 | 7.604 | 80,133 | +0.03(+0.46%) |
Jun 20, 2018 | 7.511 | 7.569 | 7.511 | 7.569 | 110,182 | +0.06(+0.77%) |
Jun 19, 2018 | 7.529 | 7.552 | 7.511 | 7.511 | 92,187 | -0.01(-0.15%) |
Jun 18, 2018 | 7.419 | 7.540 | 7.419 | 7.523 | 60,296 | +0.10(+1.40%) |
Jun 15, 2018 | 7.459 | 7.419 | 7.419 | 121,269 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.436 | 7.471 | 7.436 | 7.459 | 58,167 | +0.03(+0.47%) |
Jun 13, 2018 | 7.500 | 7.511 | 7.413 | 7.425 | 100,346 | -0.08(-1.08%) |
Jun 12, 2018 | 7.552 | 7.552 | 7.494 | 7.506 | 79,901 | -0.04(-0.54%) |
Jun 11, 2018 | 7.546 | 7.563 | 7.523 | 7.546 | 53,616 | -0.01(-0.08%) |
Jun 08, 2018 | 7.511 | 7.563 | 7.511 | 7.552 | 46,809 | +0.04(+0.54%) |
Jun 07, 2018 | 7.523 | 7.563 | 7.506 | 7.511 | 152,237 | -0.01(-0.08%) |
Jun 06, 2018 | 7.504 | 7.517 | 125,200 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.633 | 7.633 | 7.592 | 7.598 | 53,884 | -0.03(-0.45%) |
Jun 04, 2018 | 7.679 | 7.679 | 7.616 | 7.633 | 53,415 | +0.01(+0.08%) |
Jun 01, 2018 | 7.668 | 7.668 | 7.569 | 7.627 | 36,524 | -0.02(-0.23%) |
May 31, 2018 | 7.679 | 7.679 | 7.621 | 7.644 | 52,416 | +0.02(+0.23%) |
May 30, 2018 | 7.639 | 7.662 | 7.610 | 7.627 | 64,568 | +0.01(+0.15%) |
May 29, 2018 | 7.575 | 7.639 | 7.575 | 7.616 | 41,281 | +0.01(+0.15%) |
May 25, 2018 | 7.604 | 7.604 | 7.604 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.685 | 7.685 | 7.609 | 7.644 | 34,265 | -0.03(-0.45%) |
May 23, 2018 | 7.627 | 7.685 | 7.558 | 7.679 | 64,262 | +0.03(+0.38%) |
May 22, 2018 | 7.679 | 7.708 | 7.639 | 7.650 | 61,720 | -0.04(-0.53%) |
May 21, 2018 | 7.627 | 7.691 | 7.627 | 7.691 | 57,424 | +0.05(+0.68%) |
May 18, 2018 | 7.697 | 7.702 | 7.639 | 7.639 | 41,210 | -0.03(-0.45%) |
May 17, 2018 | 7.644 | 7.679 | 7.644 | 7.673 | 40,185 | +0.04(+0.53%) |
May 16, 2018 | 7.650 | 7.650 | 7.604 | 7.633 | 67,889 | -0.01(-0.08%) |
May 15, 2018 | 7.616 | 7.668 | 7.581 | 7.639 | 72,076 | -0.01(-0.08%) |
May 14, 2018 | 7.697 | 7.702 | 7.587 | 7.644 | 115,736 | +0.01(+0.08%) |
May 11, 2018 | 7.571 | 7.667 | 7.571 | 7.639 | 162,277 | +0.08(+1.05%) |
May 10, 2018 | 7.526 | 7.582 | 7.526 | 7.559 | 49,773 | +0.02(+0.22%) |
May 09, 2018 | 7.576 | 7.576 | 7.520 | 7.542 | 58,943 | -0.02(-0.30%) |
May 08, 2018 | 7.633 | 7.650 | 7.548 | 7.565 | 34,241 | -0.06(-0.82%) |
May 07, 2018 | 7.599 | 7.656 | 7.583 | 7.627 | 86,042 | +0.06(+0.75%) |
May 04, 2018 | 7.520 | 7.599 | 7.520 | 7.571 | 83,732 | +0.01(+0.07%) |
May 03, 2018 | 7.554 | 7.582 | 7.509 | 7.565 | 44,303 | -0.01(-0.15%) |
May 02, 2018 | 7.373 | 7.619 | 7.367 | 7.576 | 90,031 | -0.05(-0.67%) |