Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.833 | 7.898 | 7.815 | 7.868 | 87,793 | +0.04(+0.45%) |
Jul 30, 2018 | 7.809 | 7.886 | 7.809 | 7.833 | 104,214 | +0.03(+0.38%) |
Jul 27, 2018 | 7.809 | 7.851 | 7.780 | 7.803 | 94,818 | -0.04(-0.53%) |
Jul 26, 2018 | 7.803 | 7.856 | 7.803 | 7.845 | 38,008 | +0.04(+0.45%) |
Jul 25, 2018 | 7.851 | 7.856 | 7.780 | 7.809 | 31,757 | -0.04(-0.45%) |
Jul 24, 2018 | 7.856 | 7.856 | 7.833 | 7.845 | 38,251 | -0.01(-0.08%) |
Jul 23, 2018 | 7.815 | 7.880 | 7.815 | 7.851 | 36,678 | +0.01(+0.15%) |
Jul 20, 2018 | 7.839 | 7.880 | 7.798 | 7.839 | 32,080 | -0.02(-0.22%) |
Jul 19, 2018 | 7.798 | 7.874 | 7.798 | 7.856 | 92,853 | +0.06(+0.75%) |
Jul 18, 2018 | 7.792 | 7.815 | 7.768 | 7.798 | 92,569 | -0.01(-0.08%) |
Jul 17, 2018 | 7.833 | 7.862 | 7.798 | 7.803 | 189,566 | -0.06(-0.75%) |
Jul 16, 2018 | 7.792 | 7.974 | 7.780 | 7.862 | 217,031 | +0.09(+1.21%) |
Jul 13, 2018 | 7.715 | 7.774 | 7.715 | 7.768 | 153,669 | +0.06(+0.76%) |
Jul 12, 2018 | 7.762 | 7.768 | 7.703 | 7.709 | 40,793 | -0.05(-0.61%) |
Jul 11, 2018 | 7.715 | 7.786 | 7.715 | 7.756 | 23,823 | +0.03(+0.38%) |
Jul 10, 2018 | 7.768 | 7.793 | 7.727 | 7.727 | 32,120 | -0.03(-0.38%) |
Jul 09, 2018 | 7.792 | 7.821 | 7.756 | 7.756 | 28,470 | -0.02(-0.23%) |
Jul 06, 2018 | 7.768 | 7.798 | 7.762 | 7.774 | 42,900 | +0.02(+0.23%) |
Jul 05, 2018 | 7.803 | 7.803 | 7.745 | 7.756 | 50,353 | -0.01(-0.08%) |
Jul 03, 2018 | 7.762 | 7.762 | 7.762 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.668 | 7.715 | 7.668 | 7.698 | 34,919 | +0.00(+0.00%) |
Jun 29, 2018 | 7.774 | 7.774 | 7.686 | 7.698 | 59,614 | -0.07(-0.91%) |
Jun 28, 2018 | 7.745 | 7.815 | 7.745 | 7.768 | 61,621 | +0.01(+0.15%) |
Jun 27, 2018 | 7.768 | 7.774 | 7.727 | 7.756 | 92,880 | -0.03(-0.38%) |
Jun 26, 2018 | 7.739 | 7.839 | 7.736 | 7.786 | 129,968 | +0.04(+0.46%) |
Jun 25, 2018 | 7.698 | 7.750 | 7.692 | 7.750 | 52,155 | +0.00(+0.00%) |
Jun 22, 2018 | 7.762 | 7.780 | 7.745 | 7.750 | 245,254 | +0.02(+0.23%) |
Jun 21, 2018 | 7.709 | 7.756 | 7.662 | 7.733 | 78,797 | +0.04(+0.46%) |
Jun 20, 2018 | 7.639 | 7.698 | 7.639 | 7.698 | 108,345 | +0.06(+0.77%) |
Jun 19, 2018 | 7.656 | 7.680 | 7.639 | 7.639 | 90,651 | -0.01(-0.15%) |
Jun 18, 2018 | 7.545 | 7.668 | 7.545 | 7.650 | 59,291 | +0.11(+1.40%) |
Jun 15, 2018 | 7.586 | 7.545 | 7.545 | 119,248 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.562 | 7.597 | 7.562 | 7.586 | 57,198 | +0.04(+0.47%) |
Jun 13, 2018 | 7.627 | 7.639 | 7.539 | 7.550 | 98,673 | -0.08(-1.08%) |
Jun 12, 2018 | 7.680 | 7.680 | 7.621 | 7.633 | 78,569 | -0.04(-0.54%) |
Jun 11, 2018 | 7.674 | 7.692 | 7.650 | 7.674 | 52,722 | -0.01(-0.08%) |
Jun 08, 2018 | 7.639 | 7.692 | 7.639 | 7.680 | 46,029 | +0.04(+0.54%) |
Jun 07, 2018 | 7.650 | 7.692 | 7.633 | 7.639 | 149,700 | -0.01(-0.08%) |
Jun 06, 2018 | 7.631 | 7.645 | 123,113 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.762 | 7.762 | 7.721 | 7.727 | 52,985 | -0.04(-0.45%) |
Jun 04, 2018 | 7.809 | 7.809 | 7.745 | 7.762 | 52,525 | +0.01(+0.08%) |
Jun 01, 2018 | 7.798 | 7.798 | 7.698 | 7.756 | 35,915 | -0.02(-0.23%) |
May 31, 2018 | 7.809 | 7.809 | 7.750 | 7.774 | 51,543 | +0.02(+0.23%) |
May 30, 2018 | 7.768 | 7.792 | 7.739 | 7.756 | 63,492 | +0.01(+0.15%) |
May 29, 2018 | 7.703 | 7.768 | 7.703 | 7.745 | 40,593 | +0.01(+0.15%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.815 | 7.815 | 7.738 | 7.774 | 33,694 | -0.04(-0.45%) |
May 23, 2018 | 7.756 | 7.815 | 7.686 | 7.809 | 63,191 | +0.03(+0.38%) |
May 22, 2018 | 7.809 | 7.839 | 7.768 | 7.780 | 60,692 | -0.04(-0.53%) |
May 21, 2018 | 7.756 | 7.821 | 7.756 | 7.821 | 56,467 | +0.05(+0.68%) |
May 18, 2018 | 7.827 | 7.833 | 7.768 | 7.768 | 40,523 | -0.04(-0.45%) |
May 17, 2018 | 7.774 | 7.809 | 7.774 | 7.803 | 39,516 | +0.04(+0.53%) |
May 16, 2018 | 7.780 | 7.780 | 7.733 | 7.762 | 66,758 | -0.01(-0.08%) |
May 15, 2018 | 7.745 | 7.798 | 7.709 | 7.768 | 70,875 | -0.01(-0.08%) |
May 14, 2018 | 7.827 | 7.833 | 7.715 | 7.774 | 113,807 | +0.01(+0.08%) |
May 11, 2018 | 7.699 | 7.797 | 7.699 | 7.768 | 159,572 | +0.08(+1.05%) |
May 10, 2018 | 7.653 | 7.711 | 7.653 | 7.688 | 48,943 | +0.02(+0.23%) |
May 09, 2018 | 7.705 | 7.705 | 7.647 | 7.670 | 57,961 | -0.02(-0.30%) |
May 08, 2018 | 7.762 | 7.780 | 7.676 | 7.693 | 33,671 | -0.06(-0.82%) |
May 07, 2018 | 7.728 | 7.785 | 7.711 | 7.757 | 84,608 | +0.06(+0.75%) |
May 04, 2018 | 7.647 | 7.728 | 7.647 | 7.699 | 82,336 | +0.01(+0.07%) |
May 03, 2018 | 7.682 | 7.711 | 7.636 | 7.693 | 43,564 | -0.01(-0.15%) |
May 02, 2018 | 7.498 | 7.748 | 7.492 | 7.705 | 88,530 | -0.05(-0.67%) |