Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.090 | 7.200 | 7.080 | 7.148 | 155,179 | +0.27(+3.90%) |
Jul 30, 2018 | 6.850 | 6.930 | 6.850 | 6.880 | 106,801 | -0.00(-0.07%) |
Jul 27, 2018 | 6.900 | 6.940 | 6.850 | 6.885 | 46,800 | +0.07(+1.03%) |
Jul 26, 2018 | 6.900 | 6.920 | 6.780 | 6.815 | 61,845 | +0.04(+0.52%) |
Jul 25, 2018 | 6.712 | 6.794 | 6.670 | 6.780 | 63,212 | +0.23(+3.43%) |
Jul 24, 2018 | 6.630 | 6.640 | 6.550 | 6.555 | 87,014 | +0.03(+0.46%) |
Jul 23, 2018 | 6.550 | 6.580 | 6.510 | 6.525 | 160,003 | -0.21(-3.05%) |
Jul 20, 2018 | 6.630 | 6.750 | 6.630 | 6.730 | 118,626 | +0.12(+1.74%) |
Jul 19, 2018 | 6.640 | 6.690 | 6.590 | 6.615 | 166,971 | +0.18(+2.80%) |
Jul 18, 2018 | 6.420 | 6.480 | 6.410 | 6.435 | 174,842 | +0.12(+1.98%) |
Jul 17, 2018 | 6.290 | 6.350 | 6.265 | 6.310 | 205,157 | +0.15(+2.52%) |
Jul 16, 2018 | 6.210 | 6.210 | 6.130 | 6.155 | 105,693 | -0.13(-2.15%) |
Jul 13, 2018 | 6.290 | 6.310 | 6.260 | 6.290 | 51,698 | +0.17(+2.86%) |
Jul 12, 2018 | 6.140 | 6.150 | 6.070 | 6.115 | 124,684 | +0.17(+2.86%) |
Jul 11, 2018 | 6.010 | 6.010 | 5.934 | 5.945 | 251,217 | -0.20(-3.25%) |
Jul 10, 2018 | 6.150 | 6.160 | 6.110 | 6.145 | 177,069 | -0.09(-1.44%) |
Jul 09, 2018 | 6.240 | 6.250 | 6.205 | 6.235 | 528,989 | +0.15(+2.47%) |
Jul 06, 2018 | 5.980 | 6.120 | 5.970 | 6.085 | 761,037 | +0.01(+0.16%) |
Jul 05, 2018 | 6.060 | 6.090 | 6.020 | 6.075 | 89,741 | -0.11(-1.78%) |
Jul 03, 2018 | 6.185 | 6.185 | 6.185 | 0 | +0.04(+0.73%) | |
Jul 02, 2018 | 6.130 | 6.180 | 6.100 | 6.140 | 144,913 | -0.02(-0.32%) |
Jun 29, 2018 | 6.220 | 6.225 | 6.140 | 6.160 | 194,961 | -0.21(-3.30%) |
Jun 28, 2018 | 6.440 | 6.440 | 6.360 | 6.370 | 94,133 | -0.09(-1.39%) |
Jun 27, 2018 | 6.430 | 6.570 | 6.429 | 6.460 | 151,705 | -0.13(-2.05%) |
Jun 26, 2018 | 6.650 | 6.654 | 6.560 | 6.595 | 225,703 | -0.20(-2.94%) |
Jun 25, 2018 | 6.790 | 6.820 | 6.750 | 6.795 | 95,539 | -0.19(-2.65%) |
Jun 22, 2018 | 7.060 | 7.060 | 6.900 | 6.980 | 122,400 | -0.11(-1.55%) |
Jun 21, 2018 | 7.170 | 7.170 | 7.070 | 7.090 | 53,182 | -0.03(-0.35%) |
Jun 20, 2018 | 7.120 | 7.170 | 7.080 | 7.115 | 139,977 | +0.06(+0.85%) |
Jun 19, 2018 | 7.090 | 7.100 | 6.980 | 7.055 | 167,064 | -0.29(-4.01%) |
Jun 18, 2018 | 7.326 | 7.353 | 7.271 | 7.350 | 61,922 | -0.21(-2.78%) |
Jun 15, 2018 | 7.580 | 7.695 | 7.560 | 40,598 | -0.14(-1.75%) | |
Jun 14, 2018 | 7.680 | 7.730 | 7.670 | 7.695 | 118,922 | -0.01(-0.13%) |
Jun 13, 2018 | 7.640 | 7.740 | 7.630 | 7.705 | 37,354 | +0.19(+2.46%) |
Jun 12, 2018 | 7.597 | 7.597 | 7.500 | 7.520 | 49,330 | -0.03(-0.40%) |
Jun 11, 2018 | 7.540 | 7.570 | 7.500 | 7.550 | 67,971 | +0.00(+0.00%) |
Jun 08, 2018 | 7.530 | 7.580 | 7.510 | 7.550 | 53,780 | -0.13(-1.69%) |
Jun 07, 2018 | 7.647 | 7.760 | 7.647 | 7.680 | 70,800 | -0.15(-1.92%) |
Jun 06, 2018 | 7.840 | 7.850 | 7.750 | 7.830 | 56,845 | +0.01(+0.13%) |
Jun 05, 2018 | 7.950 | 7.950 | 7.800 | 7.820 | 61,562 | +0.01(+0.13%) |
Jun 04, 2018 | 7.840 | 7.840 | 7.790 | 7.810 | 166,899 | -0.03(-0.38%) |
Jun 01, 2018 | 7.730 | 7.840 | 7.730 | 7.840 | 136,171 | +0.45(+6.02%) |
May 31, 2018 | 7.500 | 7.500 | 7.350 | 7.395 | 97,118 | +0.01(+0.20%) |
May 30, 2018 | 7.280 | 7.390 | 7.250 | 7.380 | 80,957 | +0.22(+3.07%) |
May 29, 2018 | 7.275 | 7.280 | 7.130 | 7.160 | 60,728 | -0.22(-3.05%) |
May 25, 2018 | 7.385 | 7.385 | 7.385 | 0 | +0.08(+1.03%) | |
May 24, 2018 | 7.440 | 7.440 | 7.310 | 7.310 | 351,378 | -0.22(-2.92%) |
May 23, 2018 | 7.490 | 7.570 | 7.490 | 7.530 | 192,582 | +0.07(+0.94%) |
May 22, 2018 | 7.456 | 7.560 | 7.390 | 7.460 | 103,770 | +0.29(+4.04%) |
May 21, 2018 | 7.203 | 7.203 | 7.130 | 7.170 | 68,652 | +0.04(+0.56%) |
May 18, 2018 | 7.130 | 7.190 | 7.100 | 7.130 | 103,763 | -0.19(-2.60%) |
May 17, 2018 | 7.330 | 7.420 | 7.280 | 7.320 | 129,142 | -0.76(-9.41%) |
May 16, 2018 | 7.980 | 8.090 | 7.950 | 8.080 | 69,594 | -0.02(-0.25%) |
May 15, 2018 | 8.120 | 8.180 | 8.050 | 8.100 | 45,054 | -0.12(-1.46%) |
May 14, 2018 | 8.320 | 8.320 | 8.170 | 8.220 | 58,825 | -0.28(-3.29%) |
May 11, 2018 | 8.460 | 8.550 | 8.450 | 8.500 | 55,610 | +0.03(+0.35%) |
May 10, 2018 | 8.470 | 8.470 | 8.420 | 8.470 | 32,632 | +0.09(+1.07%) |
May 09, 2018 | 8.320 | 8.430 | 8.320 | 8.380 | 36,132 | +0.15(+1.82%) |
May 08, 2018 | 8.170 | 8.260 | 8.150 | 8.230 | 54,931 | +0.29(+3.65%) |
May 07, 2018 | 7.960 | 7.960 | 7.890 | 7.940 | 80,199 | -0.02(-0.25%) |
May 04, 2018 | 7.845 | 7.960 | 7.845 | 7.960 | 72,387 | -0.07(-0.87%) |
May 03, 2018 | 8.030 | 8.050 | 7.925 | 8.030 | 36,291 | +0.01(+0.19%) |
May 02, 2018 | 8.040 | 8.105 | 7.959 | 8.015 | 272,853 | -0.09(-1.17%) |