Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.587 | 7.712 | 7.587 | 7.707 | 273,730 | +0.11(+1.42%) |
Jul 30, 2018 | 7.633 | 7.678 | 7.559 | 7.599 | 364,353 | -0.03(-0.45%) |
Jul 27, 2018 | 7.707 | 7.718 | 7.604 | 7.633 | 338,359 | -0.06(-0.81%) |
Jul 26, 2018 | 7.729 | 7.731 | 7.678 | 7.695 | 166,704 | -0.05(-0.59%) |
Jul 25, 2018 | 7.741 | 7.769 | 7.701 | 7.741 | 128,233 | +0.02(+0.22%) |
Jul 24, 2018 | 7.672 | 7.752 | 7.655 | 7.724 | 220,345 | +0.07(+0.89%) |
Jul 23, 2018 | 7.712 | 7.775 | 7.647 | 7.655 | 348,281 | -0.06(-0.74%) |
Jul 20, 2018 | 7.741 | 7.750 | 7.705 | 7.712 | 235,848 | -0.02(-0.29%) |
Jul 19, 2018 | 7.763 | 7.786 | 7.735 | 7.735 | 329,210 | -0.03(-0.44%) |
Jul 18, 2018 | 7.815 | 7.832 | 7.688 | 7.769 | 709,524 | -0.05(-0.66%) |
Jul 17, 2018 | 7.792 | 7.917 | 7.778 | 7.821 | 292,605 | +0.05(+0.63%) |
Jul 16, 2018 | 7.738 | 7.789 | 7.727 | 7.772 | 174,297 | +0.03(+0.44%) |
Jul 13, 2018 | 7.727 | 7.761 | 7.676 | 7.738 | 219,328 | +0.01(+0.15%) |
Jul 12, 2018 | 7.766 | 7.766 | 7.704 | 7.727 | 145,147 | -0.02(-0.22%) |
Jul 11, 2018 | 7.766 | 7.800 | 7.710 | 7.744 | 150,862 | -0.04(-0.51%) |
Jul 10, 2018 | 7.851 | 7.851 | 7.755 | 7.783 | 165,141 | -0.02(-0.29%) |
Jul 09, 2018 | 7.834 | 7.874 | 7.795 | 7.806 | 161,539 | +0.02(+0.29%) |
Jul 06, 2018 | 7.795 | 7.828 | 7.761 | 7.783 | 109,935 | +0.00(+0.00%) |
Jul 05, 2018 | 7.795 | 7.811 | 7.777 | 7.783 | 134,449 | -0.01(-0.07%) |
Jul 03, 2018 | 7.789 | 7.789 | 7.789 | 0 | +0.02(+0.22%) | |
Jul 02, 2018 | 7.727 | 7.783 | 7.676 | 7.772 | 172,497 | +0.06(+0.81%) |
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%) |