Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.704 | 7.764 | 7.659 | 7.710 | 162,157 | +0.03(+0.37%) |
Jun 28, 2018 | 7.659 | 7.716 | 7.654 | 7.682 | 170,968 | +0.03(+0.44%) |
Jun 27, 2018 | 7.699 | 7.776 | 7.648 | 7.648 | 117,110 | -0.05(-0.59%) |
Jun 26, 2018 | 7.648 | 7.800 | 7.643 | 7.693 | 254,876 | +0.06(+0.74%) |
Jun 25, 2018 | 7.761 | 7.761 | 7.631 | 7.637 | 484,522 | -0.11(-1.38%) |
Jun 22, 2018 | 7.783 | 7.896 | 7.732 | 7.744 | 263,159 | -0.03(-0.44%) |
Jun 21, 2018 | 7.857 | 7.884 | 7.761 | 7.778 | 223,355 | -0.08(-1.01%) |
Jun 20, 2018 | 7.896 | 7.907 | 7.852 | 7.857 | 148,614 | -0.03(-0.36%) |
Jun 19, 2018 | 7.879 | 7.924 | 7.874 | 7.885 | 128,375 | -0.02(-0.21%) |
Jun 18, 2018 | 7.845 | 7.933 | 7.845 | 7.902 | 266,173 | +0.03(+0.36%) |
Jun 15, 2018 | 7.958 | 7.862 | 7.874 | 290,529 | -0.03(-0.39%) | |
Jun 14, 2018 | 7.893 | 7.916 | 7.877 | 7.905 | 338,325 | +0.04(+0.50%) |
Jun 13, 2018 | 7.893 | 7.893 | 7.860 | 7.865 | 222,170 | +0.00(+0.00%) |
Jun 12, 2018 | 7.860 | 7.888 | 7.854 | 7.865 | 290,666 | +0.02(+0.21%) |
Jun 11, 2018 | 7.865 | 7.877 | 7.849 | 7.849 | 469,188 | -0.02(-0.21%) |
Jun 08, 2018 | 7.792 | 7.865 | 7.770 | 7.865 | 548,826 | +0.06(+0.79%) |
Jun 07, 2018 | 7.725 | 7.832 | 7.708 | 7.804 | 910,626 | +0.12(+1.53%) |
Jun 06, 2018 | 7.636 | 7.697 | 7.602 | 7.686 | 149,667 | +0.02(+0.29%) |
Jun 05, 2018 | 7.703 | 7.703 | 7.624 | 7.664 | 211,180 | -0.04(-0.58%) |
Jun 04, 2018 | 7.630 | 7.708 | 7.591 | 7.708 | 227,956 | +0.10(+1.25%) |
Jun 01, 2018 | 7.664 | 7.669 | 7.579 | 7.613 | 145,457 | -0.03(-0.37%) |
May 31, 2018 | 7.658 | 7.669 | 7.568 | 7.641 | 200,877 | -0.01(-0.07%) |
May 30, 2018 | 7.568 | 7.658 | 7.568 | 7.647 | 284,832 | +0.08(+1.11%) |
May 29, 2018 | 7.540 | 7.568 | 7.540 | 7.563 | 161,712 | +0.00(+0.04%) |
May 25, 2018 | 7.560 | 7.560 | 7.560 | 0 | -0.04(-0.48%) | |
May 24, 2018 | 7.579 | 7.613 | 7.546 | 7.596 | 233,220 | +0.01(+0.07%) |
May 23, 2018 | 7.568 | 7.596 | 7.568 | 7.591 | 117,643 | +0.01(+0.07%) |
May 22, 2018 | 7.624 | 7.624 | 7.563 | 7.585 | 154,535 | -0.01(-0.07%) |
May 21, 2018 | 7.551 | 7.607 | 7.540 | 7.591 | 184,630 | +0.05(+0.67%) |
May 18, 2018 | 7.557 | 7.563 | 7.473 | 7.540 | 190,757 | -0.03(-0.37%) |
May 17, 2018 | 7.591 | 7.636 | 7.540 | 7.568 | 205,402 | +0.03(+0.33%) |
May 16, 2018 | 7.560 | 7.604 | 7.537 | 7.543 | 264,268 | -0.01(-0.15%) |
May 15, 2018 | 7.487 | 7.571 | 7.478 | 7.554 | 193,646 | +0.05(+0.67%) |
May 14, 2018 | 7.432 | 7.565 | 7.432 | 7.504 | 399,151 | -0.03(-0.44%) |
May 11, 2018 | 7.432 | 7.588 | 7.393 | 7.537 | 623,799 | +0.11(+1.42%) |
May 10, 2018 | 7.443 | 7.532 | 7.415 | 7.432 | 375,876 | +0.01(+0.08%) |
May 09, 2018 | 7.515 | 7.515 | 7.398 | 7.426 | 174,924 | -0.07(-0.89%) |
May 08, 2018 | 7.471 | 7.500 | 7.448 | 7.493 | 115,549 | +0.02(+0.22%) |
May 07, 2018 | 7.515 | 7.515 | 7.465 | 7.476 | 179,020 | -0.03(-0.44%) |
May 04, 2018 | 7.404 | 7.521 | 7.404 | 7.510 | 141,269 | +0.08(+1.12%) |
May 03, 2018 | 7.432 | 7.444 | 7.392 | 7.426 | 115,252 | +0.00(+0.00%) |
May 02, 2018 | 7.443 | 7.460 | 7.404 | 7.426 | 229,030 | -0.03(-0.37%) |
May 01, 2018 | 7.493 | 7.510 | 7.432 | 7.454 | 185,763 | -0.03(-0.37%) |
Apr 30, 2018 | 7.521 | 7.521 | 7.437 | 7.482 | 165,601 | -0.01(-0.15%) |
Apr 27, 2018 | 7.426 | 7.523 | 7.415 | 7.493 | 176,399 | +0.08(+1.05%) |
Apr 26, 2018 | 7.348 | 7.443 | 7.348 | 7.415 | 135,720 | +0.05(+0.68%) |
Apr 25, 2018 | 7.382 | 7.409 | 7.354 | 7.365 | 222,210 | -0.02(-0.30%) |
Apr 24, 2018 | 7.415 | 7.482 | 7.382 | 7.387 | 186,052 | -0.03(-0.38%) |
Apr 23, 2018 | 7.476 | 7.482 | 7.393 | 7.415 | 192,790 | -0.05(-0.67%) |
Apr 20, 2018 | 7.498 | 7.510 | 7.418 | 7.465 | 141,759 | -0.02(-0.22%) |
Apr 19, 2018 | 7.504 | 7.532 | 7.460 | 7.482 | 173,248 | -0.04(-0.59%) |
Apr 18, 2018 | 7.476 | 7.532 | 7.460 | 7.526 | 243,426 | +0.07(+0.97%) |
Apr 17, 2018 | 7.526 | 7.526 | 7.437 | 7.454 | 172,078 | +0.00(+0.00%) |
Apr 16, 2018 | 7.454 | 7.471 | 7.416 | 7.454 | 147,021 | +0.04(+0.49%) |
Apr 13, 2018 | 7.401 | 7.423 | 7.385 | 7.418 | 216,476 | +0.02(+0.30%) |
Apr 12, 2018 | 7.423 | 7.423 | 7.385 | 7.396 | 147,302 | +0.00(+0.00%) |
Apr 11, 2018 | 7.351 | 7.423 | 7.351 | 7.396 | 312,733 | +0.02(+0.30%) |
Apr 10, 2018 | 7.396 | 7.418 | 7.351 | 7.374 | 214,484 | -0.01(-0.07%) |
Apr 09, 2018 | 7.318 | 7.390 | 7.291 | 7.379 | 258,436 | +0.07(+0.98%) |
Apr 06, 2018 | 7.335 | 7.362 | 7.302 | 7.307 | 135,510 | -0.05(-0.68%) |
Apr 05, 2018 | 7.340 | 7.396 | 7.324 | 7.357 | 137,525 | +0.02(+0.23%) |
Apr 04, 2018 | 7.202 | 7.385 | 7.191 | 7.340 | 213,038 | +0.10(+1.37%) |
Apr 03, 2018 | 7.246 | 7.291 | 7.219 | 7.241 | 131,566 | +0.01(+0.15%) |