Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.780 | 7.940 | 7.730 | 7.845 | 4,440 | +0.13(+1.75%) |
Jul 30, 2018 | 7.950 | 8.000 | 7.690 | 7.710 | 21,966 | -0.24(-3.02%) |
Jul 27, 2018 | 7.180 | 8.000 | 7.100 | 7.950 | 198,000 | +0.82(+11.50%) |
Jul 26, 2018 | 7.200 | 7.200 | 7.090 | 7.130 | 1,672 | -0.07(-0.97%) |
Jul 25, 2018 | 7.390 | 7.390 | 7.200 | 7.200 | 1,232 | -0.01(-0.14%) |
Jul 24, 2018 | 7.415 | 7.450 | 7.210 | 7.210 | 4,291 | -0.19(-2.57%) |
Jul 23, 2018 | 7.340 | 7.430 | 7.330 | 7.400 | 21,455 | +0.20(+2.78%) |
Jul 20, 2018 | 6.970 | 7.670 | 6.970 | 7.200 | 35,654 | +0.29(+4.20%) |
Jul 19, 2018 | 6.640 | 6.950 | 6.640 | 6.910 | 11,946 | +0.21(+3.13%) |
Jul 18, 2018 | 6.630 | 6.720 | 6.560 | 6.700 | 1,059 | +0.21(+3.24%) |
Jul 17, 2018 | 6.500 | 6.762 | 6.490 | 6.490 | 18,249 | +0.13(+2.04%) |
Jul 16, 2018 | 6.460 | 6.460 | 6.350 | 6.360 | 5,212 | -0.06(-0.93%) |
Jul 13, 2018 | 6.442 | 6.420 | 8,707 | +0.18(+2.88%) | ||
Jul 12, 2018 | 6.270 | 6.370 | 6.210 | 6.240 | 2,938 | +0.04(+0.65%) |
Jul 11, 2018 | 6.180 | 6.350 | 6.140 | 6.200 | 6,844 | -0.05(-0.80%) |
Jul 10, 2018 | 6.210 | 6.560 | 6.190 | 6.250 | 4,987 | -0.01(-0.16%) |
Jul 09, 2018 | 6.550 | 6.760 | 6.250 | 6.260 | 12,092 | -0.22(-3.40%) |
Jul 06, 2018 | 6.250 | 6.550 | 6.180 | 6.480 | 17,867 | +0.30(+4.85%) |
Jul 05, 2018 | 6.320 | 6.470 | 6.110 | 6.180 | 6,833 | -0.14(-2.14%) |
Jul 03, 2018 | 6.315 | 6.315 | 6.315 | 0 | +0.01(+0.08%) | |
Jul 02, 2018 | 6.690 | 6.690 | 6.310 | 6.310 | 4,126 | -0.65(-9.34%) |
Jun 29, 2018 | 6.150 | 6.960 | 5.950 | 6.960 | 22,880 | +0.85(+13.91%) |
Jun 28, 2018 | 6.360 | 6.400 | 6.110 | 6.110 | 13,223 | -0.10(-1.61%) |
Jun 27, 2018 | 6.500 | 6.950 | 6.210 | 6.210 | 2,870 | -0.11(-1.74%) |
Jun 26, 2018 | 6.440 | 6.550 | 6.300 | 6.320 | 14,363 | +0.00(+0.00%) |
Jun 25, 2018 | 6.310 | 6.600 | 6.280 | 6.320 | 2,136 | -0.32(-4.82%) |
Jun 22, 2018 | 6.760 | 7.035 | 6.280 | 6.640 | 28,322 | +0.00(+0.00%) |
Jun 21, 2018 | 6.500 | 6.790 | 6.330 | 6.640 | 15,718 | +0.18(+2.79%) |
Jun 20, 2018 | 6.570 | 6.600 | 6.460 | 6.460 | 34,436 | -0.06(-0.92%) |
Jun 19, 2018 | 6.120 | 6.640 | 6.120 | 6.520 | 10,456 | +0.44(+7.24%) |
Jun 18, 2018 | 6.290 | 6.370 | 5.845 | 6.080 | 23,964 | -0.19(-3.03%) |
Jun 15, 2018 | 6.990 | 6.260 | 6.270 | 15,824 | -0.72(-10.30%) | |
Jun 14, 2018 | 7.035 | 7.035 | 6.691 | 6.990 | 3,499 | -0.04(-0.57%) |
Jun 13, 2018 | 7.000 | 7.120 | 7.000 | 7.030 | 11,363 | -0.08(-1.13%) |
Jun 12, 2018 | 7.019 | 7.120 | 6.800 | 7.110 | 12,964 | +0.11(+1.57%) |
Jun 11, 2018 | 7.000 | 7.130 | 7.000 | 7.000 | 3,590 | +0.00(+0.00%) |
Jun 08, 2018 | 7.090 | 7.110 | 6.713 | 7.000 | 31,736 | -0.08(-1.13%) |
Jun 07, 2018 | 7.080 | 7.120 | 6.970 | 7.080 | 8,319 | +0.06(+0.85%) |
Jun 06, 2018 | 7.100 | 7.170 | 7.020 | 7.020 | 8,060 | -0.06(-0.85%) |
Jun 05, 2018 | 7.047 | 7.200 | 7.047 | 7.080 | 14,093 | -0.01(-0.14%) |
Jun 04, 2018 | 7.180 | 7.190 | 7.000 | 7.090 | 9,667 | -0.07(-0.98%) |
Jun 01, 2018 | 7.110 | 7.160 | 7.020 | 7.160 | 11,336 | +0.06(+0.85%) |
May 31, 2018 | 7.100 | 7.185 | 7.080 | 7.100 | 9,993 | +0.07(+1.00%) |
May 30, 2018 | 7.080 | 7.220 | 7.030 | 7.030 | 5,007 | +0.01(+0.14%) |
May 29, 2018 | 7.030 | 7.390 | 7.000 | 7.020 | 11,423 | -0.08(-1.13%) |
May 25, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.03(+0.42%) | |
May 24, 2018 | 7.210 | 7.246 | 6.970 | 7.070 | 6,185 | -0.17(-2.35%) |
May 23, 2018 | 6.970 | 7.280 | 6.810 | 7.240 | 132,653 | +0.13(+1.83%) |
May 22, 2018 | 7.360 | 7.360 | 7.020 | 7.110 | 7,385 | +0.10(+1.43%) |
May 21, 2018 | 6.945 | 7.060 | 6.945 | 7.010 | 3,522 | +0.02(+0.29%) |
May 18, 2018 | 7.180 | 7.290 | 6.935 | 6.990 | 15,560 | -0.19(-2.65%) |
May 17, 2018 | 6.835 | 7.200 | 6.760 | 7.180 | 11,506 | +0.18(+2.57%) |
May 16, 2018 | 6.878 | 7.105 | 6.850 | 7.000 | 8,793 | +0.17(+2.49%) |
May 15, 2018 | 6.840 | 6.840 | 6.760 | 6.830 | 1,591 | -0.13(-1.87%) |
May 14, 2018 | 7.100 | 7.100 | 6.860 | 6.960 | 8,834 | -0.12(-1.69%) |
May 11, 2018 | 7.200 | 7.200 | 6.965 | 7.080 | 15,153 | -0.14(-1.94%) |
May 10, 2018 | 6.990 | 7.389 | 6.980 | 7.220 | 25,877 | +0.27(+3.88%) |
May 09, 2018 | 6.710 | 6.950 | 6.420 | 6.950 | 40,139 | +0.54(+8.42%) |
May 08, 2018 | 6.180 | 6.420 | 6.180 | 6.410 | 17,329 | +0.23(+3.72%) |
May 07, 2018 | 6.250 | 6.340 | 5.960 | 6.180 | 7,225 | -0.02(-0.32%) |
May 04, 2018 | 5.660 | 6.517 | 5.630 | 6.200 | 23,556 | +0.64(+11.51%) |
May 03, 2018 | 5.800 | 5.830 | 5.410 | 5.560 | 4,004 | -0.21(-3.64%) |
May 02, 2018 | 5.350 | 6.060 | 4.280 | 5.770 | 16,555 | +0.44(+8.26%) |