Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.437 | 7.489 | 7.369 | 7.471 | 157,138 | +0.03(+0.46%) |
Apr 27, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 145,605 | -0.03(-0.46%) |
Apr 26, 2018 | 7.369 | 7.497 | 7.351 | 7.471 | 172,232 | +0.12(+1.63%) |
Apr 25, 2018 | 7.386 | 7.437 | 7.369 | 7.351 | 89,793 | -0.05(-0.69%) |
Apr 24, 2018 | 7.454 | 7.463 | 7.403 | 7.403 | 101,863 | +0.00(+0.00%) |
Apr 23, 2018 | 7.420 | 7.471 | 7.403 | 7.403 | 100,510 | +0.02(+0.23%) |
Apr 20, 2018 | 7.369 | 7.420 | 7.334 | 7.386 | 215,311 | -0.07(-0.92%) |
Apr 19, 2018 | 7.437 | 7.489 | 7.437 | 7.454 | 70,146 | +0.00(+0.00%) |
Apr 18, 2018 | 7.420 | 7.489 | 7.369 | 7.454 | 129,827 | +0.02(+0.23%) |
Apr 17, 2018 | 7.454 | 7.471 | 7.403 | 7.437 | 106,550 | -0.02(-0.23%) |
Apr 16, 2018 | 7.369 | 7.471 | 7.343 | 7.454 | 200,367 | +0.09(+1.16%) |
Apr 13, 2018 | 7.403 | 7.439 | 7.343 | 7.369 | 152,937 | -0.02(-0.23%) |
Apr 12, 2018 | 7.420 | 7.489 | 7.386 | 7.386 | 118,734 | -0.05(-0.69%) |
Apr 11, 2018 | 7.369 | 7.523 | 7.369 | 7.437 | 129,296 | +0.02(+0.23%) |
Apr 10, 2018 | 7.437 | 7.489 | 7.369 | 7.420 | 195,836 | +0.02(+0.23%) |
Apr 09, 2018 | 7.437 | 7.454 | 7.386 | 7.403 | 113,432 | -0.03(-0.46%) |
Apr 06, 2018 | 7.420 | 7.523 | 7.386 | 7.437 | 293,245 | +0.00(+0.00%) |
Apr 05, 2018 | 7.471 | 7.506 | 7.420 | 7.437 | 230,537 | -0.03(-0.46%) |
Apr 04, 2018 | 7.403 | 7.505 | 7.403 | 7.471 | 245,901 | +0.05(+0.69%) |
Apr 03, 2018 | 7.283 | 7.489 | 7.283 | 7.420 | 246,072 | +0.17(+2.36%) |
Apr 02, 2018 | 7.197 | 7.317 | 7.180 | 7.249 | 140,775 | +0.03(+0.48%) |
Mar 29, 2018 | 7.214 | 7.214 | 7.214 | 0 | -0.02(-0.24%) | |
Mar 28, 2018 | 7.197 | 7.291 | 7.180 | 7.231 | 244,435 | +0.02(+0.24%) |
Mar 27, 2018 | 7.266 | 7.300 | 7.197 | 7.214 | 264,366 | -0.07(-0.94%) |
Mar 26, 2018 | 7.300 | 7.351 | 7.249 | 7.283 | 271,590 | +0.01(+0.12%) |
Mar 23, 2018 | 7.420 | 7.420 | 7.197 | 7.274 | 339,362 | -0.15(-1.96%) |
Mar 22, 2018 | 7.300 | 7.608 | 7.300 | 7.420 | 278,859 | +0.03(+0.46%) |
Mar 21, 2018 | 7.300 | 7.429 | 7.300 | 7.386 | 115,035 | +0.03(+0.47%) |
Mar 20, 2018 | 7.369 | 7.437 | 7.300 | 7.351 | 158,731 | -0.03(-0.46%) |
Mar 19, 2018 | 7.403 | 7.420 | 7.351 | 7.386 | 157,158 | -0.02(-0.23%) |
Mar 16, 2018 | 7.317 | 7.489 | 7.317 | 7.403 | 373,302 | +0.00(+0.00%) |
Mar 15, 2018 | 7.523 | 7.540 | 7.369 | 7.403 | 362,943 | -0.10(-1.37%) |
Mar 14, 2018 | 7.557 | 7.557 | 7.471 | 7.506 | 211,382 | -0.06(-0.79%) |
Mar 13, 2018 | 7.616 | 7.616 | 7.515 | 7.566 | 250,439 | -0.03(-0.44%) |
Mar 12, 2018 | 7.582 | 7.650 | 7.515 | 7.599 | 182,574 | +0.03(+0.44%) |
Mar 09, 2018 | 7.667 | 7.734 | 7.498 | 7.566 | 312,512 | -0.05(-0.66%) |
Mar 08, 2018 | 7.465 | 7.650 | 7.448 | 7.616 | 189,433 | +0.15(+2.03%) |
Mar 07, 2018 | 7.498 | 7.465 | 189,137 | +0.10(+1.37%) | ||
Mar 06, 2018 | 7.381 | 7.448 | 7.338 | 7.364 | 180,173 | -0.02(-0.23%) |
Mar 05, 2018 | 7.330 | 7.448 | 7.330 | 7.381 | 143,377 | +0.05(+0.69%) |
Mar 02, 2018 | 7.196 | 7.347 | 7.179 | 7.330 | 185,598 | +0.10(+1.40%) |
Mar 01, 2018 | 7.263 | 7.313 | 7.196 | 7.229 | 197,891 | +0.00(+0.00%) |
Feb 28, 2018 | 7.313 | 7.347 | 7.229 | 7.229 | 440,691 | -0.02(-0.23%) |
Feb 27, 2018 | 7.347 | 7.431 | 7.246 | 7.246 | 271,864 | -0.05(-0.69%) |
Feb 26, 2018 | 7.246 | 7.347 | 7.246 | 7.297 | 140,777 | -0.02(-0.23%) |
Feb 23, 2018 | 7.313 | 7.364 | 7.297 | 7.313 | 239,732 | +0.00(+0.00%) |
Feb 22, 2018 | 7.263 | 7.347 | 7.263 | 7.313 | 298,634 | +0.02(+0.23%) |
Feb 21, 2018 | 7.330 | 7.448 | 7.263 | 7.297 | 413,165 | -0.03(-0.46%) |
Feb 20, 2018 | 7.381 | 7.448 | 7.330 | 7.330 | 473,257 | -0.08(-1.13%) |
Feb 16, 2018 | 7.414 | 7.414 | 7.414 | 0 | +0.07(+0.92%) | |
Feb 15, 2018 | 7.414 | 7.414 | 7.313 | 7.347 | 392,294 | -0.08(-1.13%) |
Feb 14, 2018 | 7.448 | 7.532 | 7.356 | 7.431 | 530,977 | -0.08(-1.12%) |
Feb 13, 2018 | 7.364 | 7.532 | 7.246 | 7.515 | 763,839 | +0.10(+1.36%) |
Feb 12, 2018 | 7.448 | 7.482 | 7.297 | 7.414 | 661,728 | -0.02(-0.23%) |
Feb 09, 2018 | 7.448 | 7.465 | 7.347 | 7.431 | 823,865 | +0.10(+1.38%) |
Feb 08, 2018 | 7.784 | 7.330 | 7.330 | 1,632,656 | -0.61(-7.63%) | |
Feb 07, 2018 | 8.070 | 8.171 | 7.902 | 7.936 | 658,939 | -0.13(-1.67%) |
Feb 06, 2018 | 8.255 | 8.255 | 7.936 | 8.070 | 983,214 | -0.03(-0.31%) |
Feb 05, 2018 | 8.205 | 8.261 | 7.936 | 8.095 | 510,663 | -0.19(-2.33%) |
Feb 02, 2018 | 8.356 | 8.381 | 8.221 | 8.289 | 424,863 | -0.15(-1.79%) |