Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.566 | 7.666 | 7.553 | 7.580 | 258,376 | -0.03(-0.44%) |
Apr 27, 2018 | 7.513 | 7.686 | 7.513 | 7.613 | 219,617 | +0.11(+1.42%) |
Apr 26, 2018 | 7.480 | 7.566 | 7.426 | 7.506 | 356,772 | +0.03(+0.45%) |
Apr 25, 2018 | 7.466 | 7.535 | 7.420 | 7.473 | 220,697 | -0.01(-0.09%) |
Apr 24, 2018 | 7.480 | 7.506 | 7.433 | 7.480 | 244,803 | +0.01(+0.09%) |
Apr 23, 2018 | 7.500 | 7.566 | 7.440 | 7.473 | 238,218 | +0.00(+0.00%) |
Apr 20, 2018 | 7.553 | 7.586 | 7.460 | 7.473 | 248,747 | -0.08(-1.06%) |
Apr 19, 2018 | 7.686 | 7.686 | 7.506 | 7.553 | 244,207 | -0.13(-1.73%) |
Apr 18, 2018 | 7.786 | 7.807 | 7.653 | 7.686 | 506,846 | -0.10(-1.28%) |
Apr 17, 2018 | 7.726 | 7.793 | 7.633 | 7.786 | 402,593 | +0.09(+1.12%) |
Apr 16, 2018 | 7.633 | 7.719 | 7.600 | 7.699 | 221,212 | +0.09(+1.23%) |
Apr 13, 2018 | 7.573 | 7.626 | 7.533 | 7.606 | 165,092 | +0.04(+0.53%) |
Apr 12, 2018 | 7.706 | 7.706 | 7.546 | 7.566 | 235,235 | -0.14(-1.82%) |
Apr 11, 2018 | 7.626 | 7.749 | 7.600 | 7.706 | 264,342 | +0.05(+0.70%) |
Apr 10, 2018 | 7.786 | 7.786 | 7.620 | 7.653 | 437,534 | -0.12(-1.50%) |
Apr 09, 2018 | 7.776 | 7.822 | 7.707 | 7.769 | 393,143 | +0.02(+0.25%) |
Apr 06, 2018 | 7.776 | 7.861 | 7.711 | 7.750 | 368,942 | -0.03(-0.34%) |
Apr 05, 2018 | 7.802 | 7.802 | 7.737 | 7.776 | 367,833 | -0.03(-0.42%) |
Apr 04, 2018 | 7.645 | 7.848 | 7.639 | 7.809 | 461,311 | +0.13(+1.70%) |
Apr 03, 2018 | 7.567 | 7.737 | 7.476 | 7.678 | 467,272 | +0.11(+1.47%) |
Apr 02, 2018 | 7.554 | 7.639 | 7.508 | 7.567 | 425,041 | +0.02(+0.26%) |
Mar 29, 2018 | 7.547 | 7.547 | 7.547 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.449 | 7.654 | 7.443 | 7.639 | 471,844 | +0.21(+2.81%) |
Mar 27, 2018 | 7.410 | 7.528 | 7.329 | 7.430 | 419,962 | +0.03(+0.44%) |
Mar 26, 2018 | 7.391 | 7.430 | 7.254 | 7.397 | 381,535 | +0.08(+1.16%) |
Mar 23, 2018 | 7.476 | 7.515 | 7.312 | 7.312 | 541,733 | -0.14(-1.84%) |
Mar 22, 2018 | 7.436 | 7.587 | 7.436 | 7.449 | 385,088 | +0.01(+0.09%) |
Mar 21, 2018 | 7.502 | 7.564 | 7.423 | 7.443 | 361,645 | -0.08(-1.13%) |
Mar 20, 2018 | 7.541 | 7.600 | 7.476 | 7.528 | 347,878 | +0.01(+0.09%) |
Mar 19, 2018 | 7.587 | 7.587 | 7.456 | 7.521 | 417,954 | -0.10(-1.37%) |
Mar 16, 2018 | 7.528 | 7.652 | 7.489 | 7.626 | 1,019,675 | +0.10(+1.39%) |
Mar 15, 2018 | 7.560 | 7.600 | 7.485 | 7.521 | 266,153 | -0.05(-0.60%) |
Mar 14, 2018 | 7.560 | 7.626 | 7.528 | 7.567 | 474,102 | +0.00(+0.00%) |
Mar 13, 2018 | 7.476 | 7.632 | 7.469 | 7.567 | 475,805 | +0.12(+1.67%) |
Mar 12, 2018 | 7.319 | 7.469 | 7.319 | 7.443 | 399,662 | +0.11(+1.51%) |
Mar 09, 2018 | 7.443 | 7.502 | 7.156 | 7.332 | 445,970 | +0.14(+1.91%) |
Mar 08, 2018 | 7.214 | 7.244 | 7.143 | 7.195 | 286,237 | -0.02(-0.27%) |
Mar 07, 2018 | 7.260 | 7.214 | 450,462 | +0.08(+1.19%) | ||
Mar 06, 2018 | 7.019 | 7.162 | 6.934 | 7.130 | 491,098 | +0.11(+1.58%) |
Mar 05, 2018 | 6.979 | 7.097 | 6.947 | 7.019 | 568,903 | +0.02(+0.28%) |
Mar 02, 2018 | 6.855 | 7.169 | 6.842 | 6.999 | 734,136 | +0.13(+1.90%) |
Mar 01, 2018 | 6.568 | 6.992 | 6.548 | 6.868 | 851,963 | +0.31(+4.78%) |
Feb 28, 2018 | 6.679 | 6.754 | 6.548 | 6.555 | 559,275 | -0.08(-1.28%) |
Feb 27, 2018 | 6.797 | 6.855 | 6.611 | 6.640 | 558,895 | -0.15(-2.21%) |
Feb 26, 2018 | 6.921 | 6.921 | 6.744 | 6.790 | 303,038 | -0.11(-1.61%) |
Feb 23, 2018 | 6.836 | 6.908 | 6.836 | 6.901 | 677,200 | +0.07(+1.05%) |
Feb 22, 2018 | 6.829 | 333,737 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.921 | 6.986 | 6.803 | 6.803 | 386,262 | -0.11(-1.61%) |
Feb 20, 2018 | 6.953 | 7.064 | 6.895 | 6.914 | 460,671 | -0.05(-0.75%) |
Feb 16, 2018 | 6.966 | 6.966 | 6.966 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.868 | 6.947 | 6.816 | 6.914 | 243,297 | +0.10(+1.44%) |
Feb 14, 2018 | 6.836 | 6.875 | 6.744 | 6.816 | 380,198 | -0.07(-1.04%) |
Feb 13, 2018 | 6.784 | 6.927 | 6.744 | 6.888 | 430,546 | +0.11(+1.64%) |
Feb 12, 2018 | 6.836 | 6.836 | 6.627 | 6.777 | 986,547 | -0.05(-0.67%) |
Feb 09, 2018 | 6.875 | 6.953 | 6.725 | 6.823 | 604,108 | -0.01(-0.19%) |
Feb 08, 2018 | 7.038 | 7.103 | 6.836 | 6.836 | 303,824 | -0.22(-3.06%) |
Feb 07, 2018 | 7.038 | 7.077 | 7.019 | 7.051 | 332,168 | +0.01(+0.09%) |
Feb 06, 2018 | 7.045 | 7.149 | 6.947 | 7.045 | 563,152 | -0.22(-3.05%) |
Feb 05, 2018 | 7.371 | 7.378 | 7.195 | 7.267 | 356,623 | -0.12(-1.68%) |
Feb 02, 2018 | 7.508 | 7.515 | 7.371 | 7.391 | 386,700 | -0.12(-1.65%) |