Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.648 | 7.648 | 7.561 | 7.572 | 60,600 | -0.07(-0.91%) |
Jun 28, 2018 | 7.619 | 7.688 | 7.619 | 7.642 | 62,640 | +0.01(+0.15%) |
Jun 27, 2018 | 7.642 | 7.648 | 7.601 | 7.630 | 94,417 | -0.03(-0.38%) |
Jun 26, 2018 | 7.613 | 7.711 | 7.610 | 7.659 | 132,118 | +0.03(+0.46%) |
Jun 25, 2018 | 7.572 | 7.624 | 7.566 | 7.624 | 53,017 | +0.00(+0.00%) |
Jun 22, 2018 | 7.636 | 7.653 | 7.619 | 7.624 | 249,311 | +0.02(+0.23%) |
Jun 21, 2018 | 7.584 | 7.630 | 7.538 | 7.607 | 80,100 | +0.03(+0.46%) |
Jun 20, 2018 | 7.514 | 7.572 | 7.514 | 7.572 | 110,137 | +0.06(+0.77%) |
Jun 19, 2018 | 7.532 | 7.555 | 7.514 | 7.514 | 92,151 | -0.01(-0.15%) |
Jun 18, 2018 | 7.422 | 7.543 | 7.422 | 7.526 | 60,272 | +0.10(+1.40%) |
Jun 15, 2018 | 7.462 | 7.422 | 7.422 | 121,220 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.439 | 7.474 | 7.439 | 7.462 | 58,144 | +0.03(+0.47%) |
Jun 13, 2018 | 7.503 | 7.514 | 7.416 | 7.428 | 100,305 | -0.08(-1.08%) |
Jun 12, 2018 | 7.555 | 7.555 | 7.497 | 7.509 | 79,869 | -0.04(-0.54%) |
Jun 11, 2018 | 7.549 | 7.566 | 7.526 | 7.549 | 53,594 | -0.01(-0.08%) |
Jun 08, 2018 | 7.514 | 7.566 | 7.514 | 7.555 | 46,790 | +0.04(+0.54%) |
Jun 07, 2018 | 7.526 | 7.566 | 7.509 | 7.514 | 152,176 | -0.01(-0.08%) |
Jun 06, 2018 | 7.507 | 7.520 | 125,150 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.636 | 7.636 | 7.595 | 7.601 | 53,862 | -0.03(-0.45%) |
Jun 04, 2018 | 7.682 | 7.682 | 7.619 | 7.636 | 53,394 | +0.01(+0.08%) |
Jun 01, 2018 | 7.671 | 7.671 | 7.572 | 7.630 | 36,509 | -0.02(-0.23%) |
May 31, 2018 | 7.682 | 7.682 | 7.624 | 7.648 | 52,395 | +0.02(+0.23%) |
May 30, 2018 | 7.642 | 7.665 | 7.613 | 7.630 | 64,542 | +0.01(+0.15%) |
May 29, 2018 | 7.578 | 7.642 | 7.578 | 7.619 | 41,264 | +0.01(+0.15%) |
May 25, 2018 | 7.607 | 7.607 | 7.607 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.688 | 7.688 | 7.612 | 7.648 | 34,251 | -0.03(-0.45%) |
May 23, 2018 | 7.630 | 7.688 | 7.561 | 7.682 | 64,236 | +0.03(+0.38%) |
May 22, 2018 | 7.682 | 7.711 | 7.642 | 7.653 | 61,695 | -0.04(-0.53%) |
May 21, 2018 | 7.630 | 7.694 | 7.630 | 7.694 | 57,401 | +0.05(+0.68%) |
May 18, 2018 | 7.700 | 7.705 | 7.642 | 7.642 | 41,193 | -0.03(-0.45%) |
May 17, 2018 | 7.648 | 7.682 | 7.648 | 7.676 | 40,169 | +0.04(+0.53%) |
May 16, 2018 | 7.653 | 7.653 | 7.607 | 7.636 | 67,862 | -0.01(-0.08%) |
May 15, 2018 | 7.619 | 7.671 | 7.584 | 7.642 | 72,048 | -0.01(-0.08%) |
May 14, 2018 | 7.700 | 7.705 | 7.590 | 7.648 | 115,689 | +0.01(+0.08%) |
May 11, 2018 | 7.574 | 7.670 | 7.574 | 7.642 | 162,212 | +0.08(+1.05%) |
May 10, 2018 | 7.529 | 7.585 | 7.529 | 7.562 | 49,753 | +0.02(+0.23%) |
May 09, 2018 | 7.579 | 7.579 | 7.523 | 7.545 | 58,920 | -0.02(-0.30%) |
May 08, 2018 | 7.636 | 7.653 | 7.551 | 7.568 | 34,228 | -0.06(-0.82%) |
May 07, 2018 | 7.602 | 7.659 | 7.586 | 7.630 | 86,007 | +0.06(+0.75%) |
May 04, 2018 | 7.523 | 7.602 | 7.523 | 7.574 | 83,698 | +0.01(+0.07%) |
May 03, 2018 | 7.557 | 7.585 | 7.512 | 7.568 | 44,285 | -0.01(-0.15%) |
May 02, 2018 | 7.376 | 7.622 | 7.370 | 7.579 | 89,994 | -0.05(-0.67%) |
May 01, 2018 | 7.619 | 7.630 | 7.517 | 7.630 | 41,130 | +0.02(+0.30%) |
Apr 30, 2018 | 7.625 | 7.653 | 7.579 | 7.608 | 52,078 | +0.01(+0.07%) |
Apr 27, 2018 | 7.619 | 7.647 | 7.596 | 7.602 | 26,716 | -0.02(-0.30%) |
Apr 26, 2018 | 7.579 | 7.693 | 7.579 | 7.625 | 59,375 | +0.05(+0.60%) |
Apr 25, 2018 | 7.608 | 7.608 | 7.568 | 7.579 | 33,793 | -0.02(-0.22%) |
Apr 24, 2018 | 7.602 | 7.613 | 7.562 | 7.596 | 52,814 | +0.02(+0.22%) |
Apr 23, 2018 | 7.608 | 7.613 | 7.579 | 7.579 | 25,861 | -0.02(-0.30%) |
Apr 20, 2018 | 7.585 | 7.625 | 7.585 | 7.602 | 56,181 | -0.01(-0.15%) |
Apr 19, 2018 | 7.630 | 7.647 | 7.613 | 7.613 | 23,559 | -0.02(-0.22%) |
Apr 18, 2018 | 7.642 | 7.659 | 7.625 | 7.630 | 50,576 | +0.00(+0.00%) |
Apr 17, 2018 | 7.647 | 7.647 | 7.562 | 7.630 | 53,427 | +0.05(+0.60%) |
Apr 16, 2018 | 7.551 | 7.602 | 7.489 | 7.585 | 97,437 | +0.05(+0.68%) |
Apr 13, 2018 | 7.613 | 7.625 | 7.534 | 7.534 | 29,816 | -0.08(-1.04%) |
Apr 12, 2018 | 7.693 | 7.710 | 7.608 | 7.613 | 19,959 | -0.05(-0.59%) |
Apr 11, 2018 | 7.676 | 7.676 | 7.642 | 7.659 | 23,653 | -0.03(-0.37%) |
Apr 10, 2018 | 7.715 | 7.715 | 7.659 | 7.687 | 33,510 | +0.02(+0.22%) |
Apr 09, 2018 | 7.681 | 7.710 | 7.659 | 7.670 | 34,067 | +0.01(+0.07%) |
Apr 06, 2018 | 7.670 | 7.715 | 7.645 | 7.664 | 33,505 | -0.01(-0.15%) |
Apr 05, 2018 | 7.659 | 7.688 | 7.636 | 7.676 | 37,459 | +0.02(+0.30%) |
Apr 04, 2018 | 7.574 | 7.687 | 7.574 | 7.653 | 38,934 | +0.01(+0.07%) |
Apr 03, 2018 | 7.619 | 7.670 | 7.613 | 7.647 | 54,948 | +0.03(+0.45%) |