Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.637 | 7.655 | 7.614 | 7.620 | 102,195 | -0.01(-0.08%) |
May 30, 2018 | 7.608 | 7.655 | 7.608 | 7.626 | 121,527 | +0.01(+0.15%) |
May 29, 2018 | 7.608 | 7.631 | 7.579 | 7.614 | 71,887 | -0.01(-0.08%) |
May 25, 2018 | 7.620 | 7.620 | 7.620 | 0 | +0.02(+0.31%) | |
May 24, 2018 | 7.620 | 7.626 | 7.596 | 7.596 | 44,556 | -0.02(-0.31%) |
May 23, 2018 | 7.620 | 7.643 | 7.602 | 7.620 | 89,791 | +0.00(+0.00%) |
May 22, 2018 | 7.637 | 7.637 | 7.602 | 7.620 | 172,108 | +0.01(+0.08%) |
May 21, 2018 | 7.602 | 7.626 | 7.602 | 7.614 | 294,784 | +0.01(+0.08%) |
May 18, 2018 | 7.626 | 7.626 | 7.596 | 7.608 | 88,672 | -0.01(-0.15%) |
May 17, 2018 | 7.655 | 7.655 | 7.605 | 7.620 | 124,832 | -0.02(-0.31%) |
May 16, 2018 | 7.684 | 7.684 | 7.626 | 7.643 | 183,363 | -0.03(-0.38%) |
May 15, 2018 | 7.690 | 7.690 | 7.626 | 7.673 | 107,357 | +0.00(+0.00%) |
May 14, 2018 | 7.678 | 7.731 | 7.661 | 7.673 | 149,649 | +0.01(+0.08%) |
May 11, 2018 | 7.684 | 7.690 | 7.649 | 7.667 | 81,299 | -0.01(-0.08%) |
May 10, 2018 | 7.667 | 7.681 | 7.626 | 7.673 | 104,876 | +0.01(+0.15%) |
May 09, 2018 | 7.714 | 7.728 | 7.655 | 7.661 | 84,789 | -0.06(-0.76%) |
May 08, 2018 | 7.678 | 7.725 | 7.667 | 7.719 | 83,166 | +0.03(+0.38%) |
May 07, 2018 | 7.708 | 7.719 | 7.678 | 7.690 | 107,790 | -0.02(-0.30%) |
May 04, 2018 | 7.719 | 7.731 | 7.673 | 7.714 | 170,255 | -0.01(-0.08%) |
May 03, 2018 | 7.743 | 7.790 | 7.719 | 7.719 | 89,620 | -0.04(-0.45%) |
May 02, 2018 | 7.848 | 7.848 | 7.737 | 7.755 | 106,041 | -0.06(-0.75%) |
May 01, 2018 | 7.778 | 7.813 | 7.761 | 7.813 | 95,323 | +0.05(+0.68%) |
Apr 30, 2018 | 7.679 | 7.761 | 7.679 | 7.761 | 121,258 | +0.08(+1.06%) |
Apr 27, 2018 | 7.796 | 7.801 | 7.679 | 7.679 | 182,763 | -0.07(-0.90%) |
Apr 26, 2018 | 7.731 | 7.791 | 7.696 | 7.749 | 186,279 | +0.08(+0.99%) |
Apr 25, 2018 | 7.673 | 7.708 | 7.667 | 7.673 | 128,336 | -0.02(-0.23%) |
Apr 24, 2018 | 7.708 | 7.720 | 7.667 | 7.690 | 120,715 | -0.02(-0.23%) |
Apr 23, 2018 | 7.725 | 7.731 | 7.690 | 7.708 | 87,444 | +0.00(+0.00%) |
Apr 20, 2018 | 7.737 | 7.766 | 7.702 | 7.708 | 95,176 | -0.05(-0.68%) |
Apr 19, 2018 | 7.784 | 7.801 | 7.755 | 7.761 | 129,891 | -0.04(-0.45%) |
Apr 18, 2018 | 7.836 | 7.836 | 7.766 | 7.796 | 159,075 | +0.00(+0.00%) |
Apr 17, 2018 | 7.772 | 7.807 | 7.764 | 7.796 | 93,736 | +0.01(+0.07%) |
Apr 16, 2018 | 7.796 | 7.796 | 7.731 | 7.790 | 86,840 | +0.03(+0.38%) |
Apr 13, 2018 | 7.737 | 7.761 | 7.728 | 7.761 | 115,144 | +0.03(+0.38%) |
Apr 12, 2018 | 7.720 | 7.739 | 7.696 | 7.731 | 90,898 | +0.02(+0.30%) |
Apr 11, 2018 | 7.720 | 7.725 | 7.655 | 7.708 | 180,687 | -0.03(-0.38%) |
Apr 10, 2018 | 7.685 | 7.737 | 7.661 | 7.737 | 130,120 | +0.06(+0.84%) |
Apr 09, 2018 | 7.632 | 7.702 | 7.632 | 7.673 | 81,300 | +0.01(+0.08%) |
Apr 06, 2018 | 7.591 | 7.679 | 7.591 | 7.667 | 245,419 | +0.06(+0.84%) |
Apr 05, 2018 | 7.638 | 7.650 | 7.591 | 7.603 | 110,710 | -0.02(-0.23%) |
Apr 04, 2018 | 7.644 | 7.661 | 7.620 | 7.620 | 58,018 | -0.02(-0.23%) |
Apr 03, 2018 | 7.673 | 7.673 | 7.626 | 7.638 | 127,421 | +0.01(+0.08%) |
Apr 02, 2018 | 7.708 | 7.708 | 7.632 | 7.632 | 81,851 | -0.06(-0.76%) |
Mar 29, 2018 | 7.690 | 7.690 | 7.690 | 0 | +0.02(+0.30%) | |
Mar 28, 2018 | 7.644 | 7.667 | 7.618 | 7.667 | 146,084 | +0.04(+0.53%) |
Mar 27, 2018 | 7.650 | 7.661 | 7.609 | 7.626 | 125,674 | -0.02(-0.23%) |
Mar 26, 2018 | 7.597 | 7.650 | 7.452 | 7.644 | 204,028 | +0.10(+1.31%) |
Mar 23, 2018 | 7.545 | 7.580 | 7.530 | 7.545 | 70,445 | +0.01(+0.15%) |
Mar 22, 2018 | 7.539 | 7.592 | 7.528 | 7.533 | 60,973 | -0.04(-0.54%) |
Mar 21, 2018 | 7.592 | 7.592 | 7.551 | 7.574 | 150,417 | -0.02(-0.23%) |
Mar 20, 2018 | 7.551 | 7.597 | 7.533 | 7.592 | 144,083 | +0.04(+0.54%) |
Mar 19, 2018 | 7.522 | 7.551 | 7.510 | 7.551 | 110,055 | +0.01(+0.08%) |
Mar 16, 2018 | 7.516 | 7.545 | 7.499 | 7.545 | 191,280 | +0.04(+0.54%) |
Mar 15, 2018 | 7.522 | 7.528 | 7.487 | 7.504 | 140,159 | -0.02(-0.23%) |
Mar 14, 2018 | 7.510 | 7.522 | 7.499 | 7.522 | 195,636 | +0.02(+0.23%) |
Mar 13, 2018 | 7.516 | 7.551 | 7.504 | 7.504 | 115,103 | -0.01(-0.15%) |
Mar 12, 2018 | 7.528 | 7.545 | 7.499 | 7.516 | 176,599 | +0.01(+0.08%) |
Mar 09, 2018 | 7.516 | 7.533 | 7.499 | 7.510 | 161,947 | +0.02(+0.31%) |
Mar 08, 2018 | 7.493 | 7.528 | 7.487 | 7.487 | 145,397 | -0.01(-0.08%) |
Mar 07, 2018 | 7.510 | 7.487 | 7.493 | 67,770 | -0.01(-0.15%) | |
Mar 06, 2018 | 7.533 | 7.533 | 7.499 | 7.504 | 149,624 | -0.02(-0.31%) |
Mar 05, 2018 | 7.499 | 7.528 | 7.481 | 7.528 | 135,371 | +0.02(+0.23%) |
Mar 02, 2018 | 7.487 | 7.533 | 7.464 | 7.510 | 307,761 | +0.01(+0.16%) |