Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.861 | 7.058 | 6.861 | 7.050 | 24,511 | +0.13(+1.90%) |
Jul 30, 2018 | 6.828 | 6.919 | 6.828 | 6.919 | 19,768 | +0.09(+1.32%) |
Jul 27, 2018 | 6.845 | 6.845 | 6.796 | 6.828 | 14,882 | -0.02(-0.24%) |
Jul 26, 2018 | 6.919 | 6.919 | 6.771 | 6.845 | 18,882 | -0.12(-1.76%) |
Jul 25, 2018 | 7.009 | 6.919 | 6.968 | 5,654 | -0.01(-0.12%) | |
Jul 24, 2018 | 7.083 | 7.107 | 6.968 | 6.976 | 18,015 | -0.17(-2.41%) |
Jul 23, 2018 | 7.107 | 7.222 | 7.091 | 7.148 | 30,538 | -0.04(-0.57%) |
Jul 20, 2018 | 7.148 | 7.197 | 7.140 | 7.189 | 4,026 | +0.05(+0.69%) |
Jul 19, 2018 | 7.132 | 7.263 | 7.050 | 7.140 | 27,454 | -0.04(-0.57%) |
Jul 18, 2018 | 7.197 | 7.230 | 7.181 | 7.181 | 2,627 | -0.12(-1.68%) |
Jul 17, 2018 | 7.271 | 7.344 | 7.271 | 7.304 | 2,021 | +0.11(+1.60%) |
Jul 16, 2018 | 7.378 | 7.378 | 7.140 | 7.189 | 11,575 | -0.16(-2.12%) |
Jul 13, 2018 | 7.361 | 7.378 | 7.337 | 7.345 | 4,795 | +0.01(+0.17%) |
Jul 12, 2018 | 7.304 | 7.443 | 7.304 | 7.333 | 13,454 | +0.08(+1.07%) |
Jul 11, 2018 | 7.320 | 7.345 | 7.247 | 7.255 | 6,636 | -0.23(-3.07%) |
Jul 10, 2018 | 7.410 | 7.509 | 7.378 | 7.484 | 7,812 | +0.12(+1.67%) |
Jul 09, 2018 | 7.435 | 7.468 | 7.353 | 7.361 | 12,185 | -0.08(-1.10%) |
Jul 06, 2018 | 7.329 | 7.443 | 7.329 | 7.443 | 3,754 | +0.16(+2.25%) |
Jul 05, 2018 | 7.394 | 7.394 | 7.279 | 7.279 | 19,062 | -0.25(-3.27%) |
Jul 03, 2018 | 7.525 | 7.525 | 7.525 | 0 | +0.03(+0.44%) | |
Jul 02, 2018 | 7.517 | 7.517 | 7.435 | 7.492 | 4,068 | -0.04(-0.54%) |
Jun 29, 2018 | 7.558 | 7.558 | 7.492 | 7.533 | 20,413 | +0.10(+1.32%) |
Jun 28, 2018 | 7.583 | 7.599 | 7.386 | 7.435 | 50,611 | +0.42(+5.96%) |
Jun 27, 2018 | 7.140 | 7.173 | 7.017 | 7.017 | 2,210 | -0.09(-1.27%) |
Jun 26, 2018 | 7.140 | 7.222 | 7.091 | 7.107 | 14,308 | -0.08(-1.14%) |
Jun 25, 2018 | 7.230 | 7.230 | 7.056 | 7.189 | 14,736 | +0.01(+0.11%) |
Jun 22, 2018 | 7.214 | 7.214 | 7.058 | 7.181 | 20,179 | -0.01(-0.11%) |
Jun 21, 2018 | 7.255 | 7.255 | 7.017 | 7.189 | 21,181 | +0.09(+1.27%) |
Jun 20, 2018 | 7.074 | 7.140 | 7.050 | 7.099 | 14,774 | +0.09(+1.29%) |
Jun 19, 2018 | 7.017 | 7.042 | 6.853 | 7.009 | 19,881 | -0.09(-1.27%) |
Jun 18, 2018 | 7.083 | 7.288 | 6.935 | 7.099 | 82,918 | +0.07(+0.93%) |
Jun 15, 2018 | 7.042 | 7.042 | 7.033 | 12,214 | -0.01(-0.12%) | |
Jun 14, 2018 | 7.033 | 7.083 | 7.014 | 7.042 | 10,245 | +0.05(+0.70%) |
Jun 13, 2018 | 7.042 | 7.099 | 6.992 | 6.992 | 13,734 | +0.02(+0.35%) |
Jun 12, 2018 | 7.033 | 7.074 | 6.968 | 6.968 | 10,794 | -0.06(-0.82%) |
Jun 11, 2018 | 7.025 | 7.091 | 6.960 | 7.025 | 45,729 | -0.07(-1.04%) |
Jun 08, 2018 | 7.055 | 7.099 | 6.993 | 7.099 | 10,003 | +0.04(+0.58%) |
Jun 07, 2018 | 7.058 | 7.132 | 7.050 | 7.058 | 7,384 | +0.03(+0.47%) |
Jun 06, 2018 | 7.001 | 7.051 | 6.943 | 7.025 | 24,756 | +0.10(+1.42%) |
Jun 05, 2018 | 6.878 | 6.927 | 6.853 | 6.927 | 15,042 | +0.17(+2.55%) |
Jun 04, 2018 | 6.712 | 6.755 | 6.681 | 6.755 | 4,673 | +0.04(+0.61%) |
Jun 01, 2018 | 6.632 | 6.714 | 6.632 | 6.714 | 8,256 | +0.08(+1.24%) |
May 31, 2018 | 6.542 | 6.640 | 6.542 | 6.632 | 6,781 | +0.05(+0.75%) |
May 30, 2018 | 6.566 | 6.648 | 6.566 | 6.583 | 2,378 | +0.02(+0.24%) |
May 29, 2018 | 6.681 | 6.681 | 6.567 | 6.567 | 18,003 | -0.11(-1.71%) |
May 25, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.574 | 6.689 | 6.568 | 6.640 | 7,324 | -0.05(-0.74%) |
May 23, 2018 | 6.624 | 6.697 | 6.624 | 6.689 | 9,999 | -0.02(-0.24%) |
May 22, 2018 | 6.697 | 6.796 | 6.697 | 6.705 | 11,876 | +0.02(+0.37%) |
May 21, 2018 | 6.632 | 6.705 | 6.632 | 6.681 | 39,753 | +0.05(+0.74%) |
May 18, 2018 | 6.609 | 6.689 | 6.609 | 6.632 | 6,351 | +0.00(+0.00%) |
May 17, 2018 | 6.705 | 6.714 | 6.361 | 6.632 | 70,546 | -0.07(-1.11%) |
May 16, 2018 | 6.722 | 6.738 | 6.681 | 6.706 | 9,432 | +0.09(+1.31%) |
May 15, 2018 | 6.583 | 6.656 | 6.583 | 6.619 | 7,466 | +0.21(+3.26%) |
May 14, 2018 | 6.435 | 6.435 | 6.296 | 6.410 | 21,618 | +0.00(+0.00%) |
May 11, 2018 | 6.369 | 6.461 | 6.312 | 6.410 | 28,438 | +0.10(+1.56%) |
May 10, 2018 | 6.279 | 6.328 | 6.181 | 6.312 | 13,776 | -0.02(-0.26%) |
May 09, 2018 | 6.427 | 6.427 | 6.328 | 6.328 | 4,762 | -0.13(-2.03%) |
May 08, 2018 | 6.615 | 6.615 | 6.346 | 6.460 | 48,917 | -0.26(-3.90%) |
May 07, 2018 | 6.722 | 6.746 | 6.704 | 6.722 | 9,900 | -0.05(-0.73%) |
May 04, 2018 | 6.632 | 6.787 | 6.623 | 6.771 | 11,756 | +0.11(+1.60%) |
May 03, 2018 | 6.648 | 6.705 | 6.574 | 6.665 | 11,386 | -0.08(-1.22%) |
May 02, 2018 | 6.886 | 6.886 | 6.640 | 6.746 | 26,405 | -0.23(-3.29%) |