Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.640 | 7.820 | 7.610 | 7.800 | 702,942 | +0.19(+2.50%) |
Jun 28, 2018 | 7.530 | 7.635 | 7.450 | 7.610 | 826,684 | +0.10(+1.33%) |
Jun 27, 2018 | 7.430 | 7.930 | 7.430 | 7.510 | 1,237,257 | +0.15(+2.04%) |
Jun 26, 2018 | 7.250 | 7.380 | 7.010 | 7.360 | 833,459 | +0.11(+1.52%) |
Jun 25, 2018 | 7.430 | 7.430 | 7.140 | 7.250 | 642,869 | -0.20(-2.68%) |
Jun 22, 2018 | 7.540 | 7.600 | 7.300 | 7.450 | 3,739,336 | +0.25(+3.47%) |
Jun 21, 2018 | 7.470 | 7.475 | 7.180 | 7.200 | 864,507 | -0.31(-4.13%) |
Jun 20, 2018 | 7.640 | 7.660 | 7.310 | 7.510 | 1,134,237 | -0.03(-0.40%) |
Jun 19, 2018 | 7.320 | 7.605 | 7.270 | 7.540 | 801,109 | +0.09(+1.21%) |
Jun 18, 2018 | 7.580 | 7.613 | 7.350 | 7.450 | 968,014 | -0.13(-1.72%) |
Jun 15, 2018 | 7.780 | 7.560 | 7.580 | 2,049,124 | -0.20(-2.57%) | |
Jun 14, 2018 | 7.790 | 7.860 | 7.715 | 7.780 | 756,454 | +0.03(+0.39%) |
Jun 13, 2018 | 7.550 | 7.855 | 7.405 | 7.750 | 1,435,370 | +0.16(+2.11%) |
Jun 12, 2018 | 7.350 | 7.785 | 7.338 | 7.590 | 1,488,358 | +0.29(+3.97%) |
Jun 11, 2018 | 7.240 | 7.380 | 7.100 | 7.300 | 1,064,809 | +0.06(+0.83%) |
Jun 08, 2018 | 7.460 | 7.460 | 7.171 | 7.240 | 666,213 | -0.22(-2.95%) |
Jun 07, 2018 | 7.250 | 7.490 | 7.220 | 7.460 | 1,670,775 | +0.30(+4.19%) |
Jun 06, 2018 | 7.040 | 7.160 | 1,288,817 | -0.20(-2.72%) | ||
Jun 05, 2018 | 7.200 | 7.405 | 7.175 | 7.360 | 748,531 | +0.13(+1.80%) |
Jun 04, 2018 | 7.320 | 7.380 | 7.140 | 7.230 | 857,955 | -0.05(-0.69%) |
Jun 01, 2018 | 7.420 | 7.510 | 7.130 | 7.280 | 803,061 | -0.10(-1.36%) |
May 31, 2018 | 7.600 | 7.620 | 7.340 | 7.380 | 1,356,816 | -0.30(-3.91%) |
May 30, 2018 | 7.320 | 7.705 | 7.300 | 7.680 | 1,005,490 | +0.44(+6.08%) |
May 29, 2018 | 7.120 | 7.350 | 7.111 | 7.240 | 825,800 | +0.04(+0.56%) |
May 25, 2018 | 7.200 | 7.200 | 7.200 | 0 | -0.11(-1.50%) | |
May 24, 2018 | 7.250 | 7.480 | 7.170 | 7.310 | 729,537 | -0.08(-1.08%) |
May 23, 2018 | 7.410 | 7.505 | 7.320 | 7.390 | 962,014 | -0.13(-1.73%) |
May 22, 2018 | 7.720 | 7.830 | 7.440 | 7.520 | 849,645 | -0.18(-2.34%) |
May 21, 2018 | 7.690 | 7.730 | 7.570 | 7.700 | 484,758 | +0.03(+0.39%) |
May 18, 2018 | 7.820 | 7.910 | 7.650 | 7.670 | 556,608 | -0.17(-2.17%) |
May 17, 2018 | 7.600 | 7.930 | 7.600 | 7.840 | 654,256 | +0.26(+3.43%) |
May 16, 2018 | 7.380 | 7.670 | 7.380 | 7.580 | 785,670 | +0.21(+2.85%) |
May 15, 2018 | 7.230 | 7.420 | 7.200 | 7.370 | 960,619 | +0.10(+1.38%) |
May 14, 2018 | 7.410 | 7.480 | 7.240 | 7.270 | 573,104 | -0.06(-0.82%) |
May 11, 2018 | 7.490 | 7.510 | 7.300 | 7.330 | 825,771 | -0.16(-2.14%) |
May 10, 2018 | 7.950 | 7.990 | 7.450 | 7.490 | 1,356,904 | -0.47(-5.90%) |
May 09, 2018 | 7.290 | 8.488 | 7.290 | 7.960 | 2,158,383 | +0.74(+10.25%) |
May 08, 2018 | 6.970 | 7.505 | 6.630 | 7.220 | 1,576,460 | -0.17(-2.30%) |
May 07, 2018 | 7.400 | 7.700 | 7.340 | 7.390 | 885,969 | +0.07(+0.96%) |
May 04, 2018 | 7.070 | 7.360 | 7.020 | 7.320 | 693,011 | +0.21(+2.95%) |
May 03, 2018 | 7.230 | 7.230 | 7.010 | 7.110 | 562,675 | -0.16(-2.20%) |
May 02, 2018 | 6.940 | 7.330 | 6.940 | 7.270 | 872,813 | +0.32(+4.60%) |
May 01, 2018 | 6.950 | 6.970 | 6.763 | 6.950 | 624,090 | -0.04(-0.57%) |
Apr 30, 2018 | 7.250 | 7.305 | 6.870 | 6.990 | 1,471,420 | -0.28(-3.85%) |
Apr 27, 2018 | 7.110 | 7.270 | 7.080 | 7.270 | 741,344 | +0.12(+1.68%) |
Apr 26, 2018 | 6.890 | 7.160 | 6.830 | 7.150 | 787,921 | +0.33(+4.84%) |
Apr 25, 2018 | 6.710 | 6.900 | 6.690 | 6.820 | 550,192 | +0.05(+0.74%) |
Apr 24, 2018 | 6.840 | 6.925 | 6.690 | 6.770 | 797,584 | -0.02(-0.29%) |
Apr 23, 2018 | 6.820 | 6.890 | 6.675 | 6.790 | 771,935 | -0.05(-0.73%) |
Apr 20, 2018 | 6.990 | 6.990 | 6.750 | 6.840 | 604,221 | -0.16(-2.29%) |
Apr 19, 2018 | 6.990 | 7.090 | 6.870 | 7.000 | 867,217 | +0.03(+0.43%) |
Apr 18, 2018 | 6.690 | 7.140 | 6.660 | 6.970 | 1,267,948 | +0.35(+5.29%) |
Apr 17, 2018 | 6.460 | 6.640 | 6.333 | 6.620 | 835,361 | +0.21(+3.28%) |
Apr 16, 2018 | 6.310 | 6.450 | 6.180 | 6.410 | 469,737 | +0.11(+1.75%) |
Apr 13, 2018 | 6.280 | 6.360 | 6.240 | 6.300 | 399,567 | +0.03(+0.48%) |
Apr 12, 2018 | 6.110 | 6.335 | 6.030 | 6.270 | 694,936 | +0.10(+1.62%) |
Apr 11, 2018 | 5.850 | 6.220 | 5.850 | 6.170 | 1,015,539 | +0.31(+5.29%) |
Apr 10, 2018 | 5.610 | 5.960 | 5.570 | 5.860 | 1,767,187 | +0.40(+7.33%) |
Apr 09, 2018 | 5.600 | 5.600 | 5.460 | 5.460 | 545,213 | -0.05(-0.91%) |
Apr 06, 2018 | 5.720 | 5.810 | 5.490 | 5.510 | 893,207 | -0.29(-5.00%) |
Apr 05, 2018 | 5.540 | 5.920 | 5.540 | 5.800 | 1,011,275 | +0.32(+5.84%) |
Apr 04, 2018 | 5.240 | 5.510 | 5.210 | 5.480 | 648,459 | +0.12(+2.24%) |
Apr 03, 2018 | 5.310 | 5.430 | 5.180 | 5.360 | 871,749 | +0.04(+0.75%) |