Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.075 | 6.254 | 5.897 | 6.031 | 566,316 | -0.18(-2.88%) |
Jul 30, 2018 | 6.254 | 6.477 | 6.120 | 6.209 | 246,798 | -0.04(-0.71%) |
Jul 27, 2018 | 6.477 | 6.611 | 6.209 | 6.254 | 266,277 | -0.22(-3.45%) |
Jul 26, 2018 | 6.299 | 6.611 | 6.165 | 6.477 | 228,813 | +0.18(+2.84%) |
Jul 25, 2018 | 6.254 | 6.343 | 5.941 | 6.299 | 464,455 | +0.09(+1.44%) |
Jul 24, 2018 | 6.254 | 6.321 | 6.098 | 6.209 | 347,362 | -0.09(-1.42%) |
Jul 23, 2018 | 6.522 | 6.611 | 6.254 | 6.299 | 308,498 | -0.18(-2.76%) |
Jul 20, 2018 | 6.790 | 6.835 | 6.477 | 6.477 | 259,097 | -0.45(-6.45%) |
Jul 19, 2018 | 7.058 | 7.237 | 6.790 | 6.924 | 322,896 | -0.18(-2.52%) |
Jul 18, 2018 | 6.790 | 7.147 | 6.745 | 7.103 | 162,364 | +0.31(+4.61%) |
Jul 17, 2018 | 6.879 | 6.902 | 6.678 | 6.790 | 194,649 | -0.04(-0.65%) |
Jul 16, 2018 | 7.192 | 7.237 | 6.790 | 6.835 | 155,764 | -0.36(-4.97%) |
Jul 13, 2018 | 7.460 | 7.505 | 7.147 | 7.192 | 97,774 | -0.22(-3.01%) |
Jul 12, 2018 | 7.683 | 7.683 | 7.371 | 7.415 | 129,078 | -0.22(-2.92%) |
Jul 11, 2018 | 7.460 | 7.683 | 7.460 | 7.639 | 115,645 | -0.04(-0.58%) |
Jul 10, 2018 | 7.639 | 7.728 | 7.594 | 7.683 | 176,993 | +0.04(+0.58%) |
Jul 09, 2018 | 7.683 | 7.728 | 7.549 | 7.639 | 175,806 | +0.00(+0.00%) |
Jul 06, 2018 | 7.549 | 7.639 | 7.549 | 7.639 | 126,775 | +0.09(+1.18%) |
Jul 05, 2018 | 7.549 | 7.683 | 7.415 | 7.549 | 135,229 | +0.09(+1.20%) |
Jul 03, 2018 | 7.460 | 7.460 | 7.460 | 0 | +0.04(+0.60%) | |
Jul 02, 2018 | 7.237 | 7.415 | 7.147 | 7.415 | 102,642 | +0.09(+1.22%) |
Jun 29, 2018 | 7.505 | 7.594 | 7.259 | 7.326 | 171,410 | -0.13(-1.80%) |
Jun 28, 2018 | 7.594 | 7.616 | 7.415 | 7.460 | 198,868 | -0.09(-1.18%) |
Jun 27, 2018 | 7.594 | 7.683 | 7.505 | 7.549 | 150,835 | +0.00(+0.00%) |
Jun 26, 2018 | 7.549 | 7.594 | 7.438 | 7.549 | 169,022 | +0.04(+0.60%) |
Jun 25, 2018 | 7.639 | 7.639 | 7.415 | 7.505 | 172,234 | -0.13(-1.75%) |
Jun 22, 2018 | 7.281 | 7.728 | 7.214 | 7.639 | 1,002,629 | +0.49(+6.88%) |
Jun 21, 2018 | 7.237 | 7.371 | 7.103 | 7.147 | 176,458 | -0.04(-0.62%) |
Jun 20, 2018 | 7.058 | 7.192 | 7.013 | 7.192 | 197,821 | +0.13(+1.90%) |
Jun 19, 2018 | 6.924 | 7.058 | 6.790 | 7.058 | 149,566 | +0.13(+1.94%) |
Jun 18, 2018 | 6.656 | 6.969 | 6.611 | 6.924 | 220,433 | +0.27(+4.03%) |
Jun 15, 2018 | 6.701 | 6.522 | 6.656 | 161,995 | -0.04(-0.67%) | |
Jun 14, 2018 | 6.701 | 6.745 | 6.611 | 6.701 | 178,247 | +0.00(+0.00%) |
Jun 13, 2018 | 6.745 | 6.745 | 6.611 | 6.701 | 639,116 | +0.00(+0.00%) |
Jun 12, 2018 | 7.058 | 7.058 | 6.656 | 6.701 | 349,116 | -0.27(-3.85%) |
Jun 11, 2018 | 7.058 | 7.147 | 6.924 | 6.969 | 187,735 | -0.09(-1.27%) |
Jun 08, 2018 | 7.192 | 7.237 | 7.013 | 7.058 | 224,876 | -0.13(-1.86%) |
Jun 07, 2018 | 7.147 | 7.192 | 7.058 | 7.192 | 97,527 | +0.04(+0.62%) |
Jun 06, 2018 | 7.103 | 7.147 | 215,235 | -0.13(-1.84%) | ||
Jun 05, 2018 | 7.326 | 7.415 | 7.237 | 7.281 | 309,290 | +0.00(+0.00%) |
Jun 04, 2018 | 7.281 | 7.371 | 7.237 | 7.281 | 145,690 | +0.00(+0.00%) |
Jun 01, 2018 | 7.281 | 7.326 | 7.192 | 7.281 | 143,815 | +0.04(+0.62%) |
May 31, 2018 | 7.460 | 7.549 | 7.192 | 7.237 | 279,847 | -0.18(-2.41%) |
May 30, 2018 | 7.147 | 7.482 | 7.125 | 7.415 | 186,289 | +0.27(+3.75%) |
May 29, 2018 | 7.192 | 7.237 | 7.013 | 7.147 | 124,124 | -0.04(-0.62%) |
May 25, 2018 | 7.192 | 7.192 | 7.192 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.103 | 7.147 | 6.969 | 7.013 | 95,059 | -0.09(-1.26%) |
May 23, 2018 | 7.147 | 7.237 | 7.013 | 7.103 | 187,760 | -0.04(-0.62%) |
May 22, 2018 | 7.237 | 7.281 | 7.147 | 7.147 | 126,737 | -0.04(-0.62%) |
May 21, 2018 | 7.103 | 7.192 | 7.013 | 7.192 | 129,499 | +0.09(+1.26%) |
May 18, 2018 | 7.281 | 7.281 | 7.058 | 7.103 | 96,372 | -0.13(-1.85%) |
May 17, 2018 | 7.192 | 7.281 | 7.147 | 7.237 | 109,410 | +0.09(+1.25%) |
May 16, 2018 | 7.415 | 7.460 | 7.103 | 7.147 | 235,140 | -0.27(-3.61%) |
May 15, 2018 | 7.505 | 7.549 | 7.371 | 7.415 | 103,895 | -0.09(-1.19%) |
May 14, 2018 | 7.683 | 7.706 | 7.460 | 7.505 | 110,292 | -0.09(-1.18%) |
May 11, 2018 | 7.549 | 7.639 | 7.460 | 7.594 | 174,095 | +0.13(+1.80%) |
May 10, 2018 | 7.728 | 7.728 | 7.415 | 7.460 | 274,669 | -0.27(-3.47%) |
May 09, 2018 | 7.639 | 7.817 | 7.594 | 7.728 | 252,083 | +0.09(+1.17%) |
May 08, 2018 | 7.415 | 7.728 | 7.371 | 7.639 | 389,108 | +0.18(+2.40%) |
May 07, 2018 | 7.326 | 7.505 | 7.281 | 7.460 | 255,575 | +0.18(+2.45%) |
May 04, 2018 | 7.147 | 7.326 | 7.103 | 7.281 | 206,436 | +0.09(+1.24%) |
May 03, 2018 | 7.103 | 7.304 | 7.103 | 7.192 | 168,325 | +0.04(+0.62%) |
May 02, 2018 | 7.147 | 7.281 | 7.103 | 7.147 | 270,669 | +0.09(+1.27%) |