Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.920 | 8.100 | 7.880 | 7.910 | 85,368 | +0.02(+0.25%) |
Jul 30, 2018 | 7.850 | 8.000 | 7.850 | 7.890 | 29,675 | +0.03(+0.38%) |
Jul 27, 2018 | 7.980 | 8.100 | 7.830 | 7.860 | 66,500 | -0.16(-2.00%) |
Jul 26, 2018 | 7.920 | 8.100 | 7.900 | 8.020 | 44,886 | +0.09(+1.13%) |
Jul 25, 2018 | 7.940 | 8.130 | 7.920 | 7.930 | 50,944 | -0.03(-0.38%) |
Jul 24, 2018 | 7.920 | 8.090 | 7.890 | 7.960 | 38,298 | -0.05(-0.62%) |
Jul 23, 2018 | 7.960 | 8.080 | 7.960 | 8.010 | 37,304 | -0.01(-0.12%) |
Jul 20, 2018 | 7.890 | 8.090 | 7.890 | 8.020 | 90,849 | +0.09(+1.13%) |
Jul 19, 2018 | 7.940 | 8.040 | 7.900 | 7.930 | 39,543 | -0.03(-0.38%) |
Jul 18, 2018 | 7.920 | 8.020 | 7.900 | 7.960 | 51,075 | -0.02(-0.25%) |
Jul 17, 2018 | 7.950 | 8.040 | 7.945 | 7.980 | 58,101 | +0.02(+0.25%) |
Jul 16, 2018 | 7.880 | 7.990 | 7.820 | 7.960 | 43,761 | +0.08(+1.02%) |
Jul 13, 2018 | 7.750 | 7.920 | 7.750 | 7.880 | 39,567 | +0.13(+1.68%) |
Jul 12, 2018 | 7.700 | 7.800 | 7.660 | 7.750 | 35,514 | +0.02(+0.26%) |
Jul 11, 2018 | 7.830 | 7.860 | 7.680 | 7.730 | 38,412 | -0.15(-1.90%) |
Jul 10, 2018 | 7.900 | 8.010 | 7.810 | 7.880 | 34,494 | -0.04(-0.51%) |
Jul 09, 2018 | 7.900 | 7.981 | 7.840 | 7.920 | 25,399 | +0.12(+1.54%) |
Jul 06, 2018 | 7.740 | 7.910 | 7.740 | 7.800 | 38,696 | -0.12(-1.52%) |
Jul 05, 2018 | 7.900 | 7.970 | 7.740 | 7.920 | 48,415 | +0.03(+0.38%) |
Jul 03, 2018 | 7.890 | 7.890 | 7.890 | 0 | +0.05(+0.64%) | |
Jul 02, 2018 | 7.800 | 7.960 | 7.720 | 7.840 | 40,646 | +0.05(+0.64%) |
Jun 29, 2018 | 7.910 | 7.650 | 7.790 | 122,138 | +0.05(+0.65%) | |
Jun 28, 2018 | 7.830 | 7.870 | 7.710 | 7.740 | 37,820 | -0.13(-1.65%) |
Jun 27, 2018 | 7.890 | 8.020 | 7.860 | 7.870 | 55,610 | -0.05(-0.63%) |
Jun 26, 2018 | 7.730 | 8.070 | 7.620 | 7.920 | 71,298 | +0.20(+2.59%) |
Jun 25, 2018 | 7.720 | 7.780 | 7.590 | 7.720 | 51,735 | +0.02(+0.26%) |
Jun 22, 2018 | 7.710 | 7.780 | 7.600 | 7.700 | 354,725 | +0.01(+0.13%) |
Jun 21, 2018 | 7.720 | 7.780 | 7.650 | 7.690 | 51,687 | +0.01(+0.13%) |
Jun 20, 2018 | 8.040 | 8.110 | 7.680 | 7.680 | 54,615 | -0.40(-4.95%) |
Jun 19, 2018 | 8.050 | 8.160 | 8.050 | 8.080 | 103,341 | -0.05(-0.62%) |
Jun 18, 2018 | 8.030 | 8.150 | 8.010 | 8.130 | 75,903 | +0.03(+0.37%) |
Jun 15, 2018 | 8.160 | 7.970 | 8.100 | 175,155 | +0.13(+1.63%) | |
Jun 14, 2018 | 7.940 | 7.980 | 7.850 | 7.970 | 53,310 | +0.08(+1.01%) |
Jun 13, 2018 | 7.880 | 7.950 | 7.850 | 7.890 | 53,360 | -0.03(-0.38%) |
Jun 12, 2018 | 7.840 | 7.940 | 7.810 | 7.920 | 43,893 | +0.05(+0.64%) |
Jun 11, 2018 | 7.600 | 7.910 | 7.600 | 7.870 | 67,996 | +0.24(+3.15%) |
Jun 08, 2018 | 7.720 | 7.810 | 7.610 | 7.630 | 52,893 | -0.12(-1.55%) |
Jun 07, 2018 | 7.810 | 7.850 | 7.720 | 7.750 | 24,044 | -0.05(-0.64%) |
Jun 06, 2018 | 7.780 | 7.800 | 88,064 | -0.17(-2.13%) | ||
Jun 05, 2018 | 7.730 | 7.990 | 7.720 | 7.970 | 76,411 | +0.23(+2.97%) |
Jun 04, 2018 | 7.570 | 7.780 | 7.523 | 7.740 | 57,245 | +0.19(+2.52%) |
Jun 01, 2018 | 7.460 | 7.650 | 7.460 | 7.550 | 51,994 | +0.14(+1.89%) |
May 31, 2018 | 7.650 | 7.810 | 7.400 | 7.410 | 139,644 | -0.47(-5.96%) |
May 30, 2018 | 7.820 | 7.990 | 7.800 | 7.880 | 116,929 | +0.12(+1.55%) |
May 29, 2018 | 7.660 | 7.880 | 7.590 | 7.760 | 55,909 | -0.01(-0.13%) |
May 25, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.13(-1.65%) | |
May 24, 2018 | 7.850 | 7.940 | 7.650 | 7.900 | 34,656 | +0.01(+0.13%) |
May 23, 2018 | 7.690 | 7.920 | 7.690 | 7.890 | 54,385 | +0.14(+1.81%) |
May 22, 2018 | 7.700 | 7.850 | 7.550 | 7.750 | 80,679 | -0.02(-0.26%) |
May 21, 2018 | 7.510 | 7.800 | 7.420 | 7.770 | 104,805 | +0.27(+3.60%) |
May 18, 2018 | 7.590 | 7.590 | 7.420 | 7.500 | 55,850 | -0.01(-0.13%) |
May 17, 2018 | 7.550 | 7.670 | 7.480 | 7.510 | 49,167 | -0.09(-1.18%) |
May 16, 2018 | 7.520 | 7.620 | 7.500 | 7.600 | 64,835 | +0.10(+1.33%) |
May 15, 2018 | 7.470 | 7.660 | 7.470 | 7.500 | 55,803 | +0.04(+0.54%) |
May 14, 2018 | 7.480 | 7.550 | 7.450 | 7.460 | 49,900 | -0.10(-1.32%) |
May 11, 2018 | 7.760 | 7.950 | 7.540 | 7.560 | 53,000 | -0.22(-2.83%) |
May 10, 2018 | 7.900 | 7.960 | 7.730 | 7.780 | 35,142 | -0.12(-1.52%) |
May 09, 2018 | 7.900 | 8.000 | 7.700 | 7.900 | 81,795 | +0.00(+0.00%) |
May 08, 2018 | 7.750 | 7.940 | 7.700 | 7.900 | 47,690 | +0.11(+1.41%) |
May 07, 2018 | 7.650 | 7.870 | 7.640 | 7.790 | 43,492 | +0.15(+1.96%) |
May 04, 2018 | 7.470 | 7.720 | 7.470 | 7.640 | 22,581 | +0.10(+1.33%) |
May 03, 2018 | 7.560 | 7.650 | 7.430 | 7.540 | 29,677 | -0.13(-1.69%) |
May 02, 2018 | 7.450 | 7.740 | 7.432 | 7.670 | 37,410 | +0.17(+2.27%) |