Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.141 | 8.615 | 8.141 | 8.520 | 116,901 | +0.43(+5.26%) |
Jul 30, 2018 | 7.999 | 8.141 | 7.999 | 8.094 | 36,303 | +0.09(+1.18%) |
Jul 27, 2018 | 8.236 | 8.283 | 7.976 | 7.999 | 64,225 | -0.14(-1.74%) |
Jul 26, 2018 | 8.378 | 8.378 | 8.047 | 8.141 | 84,920 | -0.19(-2.27%) |
Jul 25, 2018 | 8.094 | 8.378 | 8.047 | 8.331 | 67,072 | +0.28(+3.53%) |
Jul 24, 2018 | 7.999 | 8.331 | 7.999 | 8.047 | 106,214 | +0.09(+1.19%) |
Jul 23, 2018 | 7.573 | 7.952 | 7.573 | 7.952 | 51,000 | +0.33(+4.35%) |
Jul 20, 2018 | 7.526 | 7.668 | 7.526 | 7.621 | 59,201 | +0.09(+1.26%) |
Jul 19, 2018 | 7.621 | 7.668 | 7.526 | 7.526 | 29,730 | -0.05(-0.62%) |
Jul 18, 2018 | 7.715 | 7.715 | 7.431 | 7.573 | 52,841 | -0.09(-1.23%) |
Jul 17, 2018 | 7.763 | 7.763 | 7.621 | 7.668 | 43,564 | -0.05(-0.61%) |
Jul 16, 2018 | 7.857 | 7.952 | 7.668 | 7.715 | 21,617 | -0.19(-2.40%) |
Jul 13, 2018 | 7.905 | 7.952 | 7.857 | 7.905 | 45,300 | +0.00(+0.00%) |
Jul 12, 2018 | 7.952 | 7.952 | 7.897 | 7.905 | 31,331 | +0.00(+0.00%) |
Jul 11, 2018 | 7.952 | 7.952 | 7.905 | 7.905 | 24,829 | +0.00(+0.00%) |
Jul 10, 2018 | 7.905 | 7.998 | 7.905 | 7.905 | 30,547 | +0.00(+0.00%) |
Jul 09, 2018 | 7.952 | 7.999 | 7.810 | 7.905 | 36,497 | +0.00(+0.00%) |
Jul 06, 2018 | 7.905 | 8.000 | 7.810 | 7.905 | 58,100 | +0.05(+0.60%) |
Jul 05, 2018 | 7.810 | 7.905 | 7.715 | 7.857 | 63,554 | +0.05(+0.61%) |
Jul 03, 2018 | 7.810 | 7.810 | 7.810 | 0 | -0.05(-0.60%) | |
Jul 02, 2018 | 7.763 | 7.857 | 7.760 | 7.857 | 34,034 | +0.05(+0.61%) |
Jun 29, 2018 | 7.715 | 7.810 | 7.715 | 7.810 | 60,969 | +0.14(+1.85%) |
Jun 28, 2018 | 7.621 | 7.763 | 7.621 | 7.668 | 57,768 | +0.00(+0.00%) |
Jun 27, 2018 | 7.573 | 7.905 | 7.573 | 7.668 | 73,651 | -0.14(-1.82%) |
Jun 26, 2018 | 7.573 | 7.905 | 7.526 | 7.810 | 133,367 | +0.19(+2.48%) |
Jun 25, 2018 | 7.573 | 7.715 | 7.526 | 7.621 | 116,547 | +0.09(+1.26%) |
Jun 22, 2018 | 7.289 | 7.715 | 7.289 | 7.526 | 334,306 | +0.52(+7.43%) |
Jun 21, 2018 | 7.005 | 7.100 | 7.005 | 7.005 | 98,888 | -0.05(-0.67%) |
Jun 20, 2018 | 7.053 | 7.100 | 7.053 | 7.053 | 24,402 | +0.00(+0.00%) |
Jun 19, 2018 | 7.147 | 7.147 | 7.005 | 7.053 | 65,607 | -0.09(-1.32%) |
Jun 18, 2018 | 7.053 | 7.147 | 7.053 | 7.147 | 18,847 | +0.09(+1.34%) |
Jun 15, 2018 | 7.100 | 7.053 | 7.053 | 95,437 | +0.00(+0.00%) | |
Jun 14, 2018 | 6.911 | 7.100 | 6.911 | 7.053 | 93,829 | +0.09(+1.36%) |
Jun 13, 2018 | 7.053 | 7.053 | 6.958 | 6.958 | 44,246 | -0.05(-0.68%) |
Jun 12, 2018 | 7.053 | 7.100 | 7.005 | 7.005 | 46,109 | -0.05(-0.67%) |
Jun 11, 2018 | 6.863 | 7.053 | 6.863 | 7.053 | 62,363 | +0.19(+2.76%) |
Jun 08, 2018 | 6.958 | 7.005 | 6.863 | 6.863 | 85,918 | -0.09(-1.36%) |
Jun 07, 2018 | 6.911 | 6.982 | 6.910 | 6.958 | 138,225 | +0.05(+0.69%) |
Jun 06, 2018 | 6.911 | 6.911 | 92,217 | -0.09(-1.35%) | ||
Jun 05, 2018 | 7.005 | 7.029 | 6.958 | 7.005 | 68,961 | +0.05(+0.68%) |
Jun 04, 2018 | 7.053 | 7.099 | 6.958 | 6.958 | 73,089 | -0.05(-0.68%) |
Jun 01, 2018 | 6.958 | 7.053 | 6.958 | 7.005 | 49,028 | +0.05(+0.68%) |
May 31, 2018 | 7.005 | 7.053 | 6.958 | 6.958 | 28,134 | -0.09(-1.34%) |
May 30, 2018 | 7.005 | 7.100 | 7.005 | 7.053 | 34,958 | +0.00(+0.00%) |
May 29, 2018 | 7.005 | 7.053 | 6.958 | 7.053 | 26,889 | +0.00(+0.00%) |
May 25, 2018 | 7.053 | 7.053 | 7.053 | 0 | -0.09(-1.32%) | |
May 24, 2018 | 7.053 | 7.195 | 7.005 | 7.147 | 88,508 | +0.12(+1.68%) |
May 23, 2018 | 7.100 | 7.100 | 7.005 | 7.029 | 72,229 | -0.02(-0.34%) |
May 22, 2018 | 6.958 | 7.147 | 6.911 | 7.053 | 75,584 | +0.05(+0.68%) |
May 21, 2018 | 6.911 | 7.053 | 6.911 | 7.005 | 33,525 | +0.05(+0.68%) |
May 18, 2018 | 7.005 | 7.005 | 6.958 | 6.958 | 45,317 | +0.00(+0.00%) |
May 17, 2018 | 6.958 | 7.005 | 6.911 | 6.958 | 63,891 | +0.09(+1.38%) |
May 16, 2018 | 6.816 | 6.958 | 6.811 | 6.863 | 85,994 | +0.05(+0.69%) |
May 15, 2018 | 6.674 | 6.816 | 6.674 | 6.816 | 47,089 | +0.09(+1.41%) |
May 14, 2018 | 6.721 | 6.816 | 6.674 | 6.721 | 59,322 | +0.00(+0.00%) |
May 11, 2018 | 6.769 | 6.816 | 6.674 | 6.721 | 52,677 | +0.00(+0.00%) |
May 10, 2018 | 6.863 | 6.863 | 6.627 | 6.721 | 177,652 | -0.09(-1.39%) |
May 09, 2018 | 6.769 | 6.911 | 6.769 | 6.816 | 67,300 | +0.05(+0.70%) |
May 08, 2018 | 6.721 | 6.911 | 6.674 | 6.769 | 199,132 | +0.05(+0.70%) |
May 07, 2018 | 6.769 | 6.816 | 6.627 | 6.721 | 84,702 | -0.05(-0.70%) |
May 04, 2018 | 6.627 | 6.863 | 6.627 | 6.769 | 113,225 | +0.09(+1.42%) |
May 03, 2018 | 6.816 | 6.816 | 6.627 | 6.674 | 173,848 | -0.14(-2.08%) |
May 02, 2018 | 6.674 | 6.863 | 6.674 | 6.816 | 138,746 | +0.09(+1.41%) |