Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.935 | 8.126 | 7.743 | 7.935 | 270,063 | -0.05(-0.60%) |
Jul 30, 2018 | 7.743 | 8.030 | 7.743 | 7.982 | 248,373 | +0.19(+2.45%) |
Jul 27, 2018 | 7.935 | 7.935 | 7.600 | 7.791 | 363,815 | -0.14(-1.81%) |
Jul 26, 2018 | 7.887 | 8.172 | 7.792 | 7.935 | 547,848 | +0.05(+0.60%) |
Jul 25, 2018 | 8.267 | 8.267 | 7.887 | 7.887 | 798,877 | -0.38(-4.60%) |
Jul 24, 2018 | 8.410 | 8.671 | 8.220 | 8.267 | 928,608 | -0.14(-1.69%) |
Jul 23, 2018 | 8.267 | 8.576 | 8.267 | 8.410 | 637,828 | +0.05(+0.57%) |
Jul 20, 2018 | 8.932 | 8.932 | 8.315 | 8.362 | 1,191,898 | -0.48(-5.38%) |
Jul 19, 2018 | 8.600 | 9.027 | 7.982 | 8.837 | 2,906,266 | +0.95(+12.05%) |
Jul 18, 2018 | 7.650 | 7.911 | 7.507 | 7.887 | 1,098,236 | +0.19(+2.47%) |
Jul 17, 2018 | 7.697 | 7.792 | 7.555 | 7.697 | 489,145 | +0.00(+0.00%) |
Jul 16, 2018 | 7.602 | 7.792 | 7.460 | 7.697 | 598,272 | +0.05(+0.62%) |
Jul 13, 2018 | 7.840 | 8.006 | 7.602 | 7.650 | 655,579 | -0.29(-3.59%) |
Jul 12, 2018 | 7.935 | 8.077 | 7.697 | 7.935 | 461,249 | +0.00(+0.00%) |
Jul 11, 2018 | 7.887 | 8.220 | 7.602 | 7.935 | 863,989 | +0.00(+0.00%) |
Jul 10, 2018 | 8.220 | 8.315 | 7.840 | 7.935 | 667,062 | -0.29(-3.47%) |
Jul 09, 2018 | 8.220 | 8.362 | 8.220 | 8.220 | 353,925 | +0.00(+0.00%) |
Jul 06, 2018 | 8.267 | 8.505 | 8.030 | 8.220 | 816,836 | -0.05(-0.57%) |
Jul 05, 2018 | 7.840 | 8.315 | 7.697 | 8.267 | 905,942 | +0.43(+5.45%) |
Jul 03, 2018 | 7.840 | 7.840 | 7.840 | 0 | +0.52(+7.14%) | |
Jul 02, 2018 | 7.317 | 7.412 | 7.174 | 7.317 | 332,383 | +0.00(+0.00%) |
Jun 29, 2018 | 7.507 | 7.555 | 7.269 | 7.317 | 340,942 | -0.19(-2.53%) |
Jun 28, 2018 | 7.555 | 7.602 | 7.369 | 7.507 | 618,916 | -0.05(-0.63%) |
Jun 27, 2018 | 7.697 | 7.792 | 7.578 | 7.555 | 416,961 | -0.10(-1.24%) |
Jun 26, 2018 | 7.555 | 7.650 | 7.460 | 7.650 | 404,793 | +0.14(+1.90%) |
Jun 25, 2018 | 7.412 | 7.555 | 7.364 | 7.507 | 749,594 | +0.00(+0.00%) |
Jun 22, 2018 | 7.555 | 7.555 | 7.293 | 7.507 | 1,354,785 | -0.05(-0.63%) |
Jun 21, 2018 | 7.697 | 7.721 | 7.460 | 7.555 | 415,144 | -0.14(-1.85%) |
Jun 20, 2018 | 7.697 | 7.768 | 7.460 | 7.697 | 545,135 | +0.10(+1.25%) |
Jun 19, 2018 | 7.555 | 7.745 | 7.507 | 7.602 | 697,464 | -0.10(-1.23%) |
Jun 18, 2018 | 7.364 | 7.697 | 7.269 | 7.697 | 453,582 | +0.24(+3.18%) |
Jun 15, 2018 | 7.531 | 7.317 | 7.460 | 868,091 | +0.14(+1.95%) | |
Jun 14, 2018 | 7.602 | 7.697 | 7.008 | 7.317 | 1,096,843 | -0.33(-4.35%) |
Jun 13, 2018 | 7.840 | 7.935 | 7.364 | 7.650 | 936,009 | -0.14(-1.83%) |
Jun 12, 2018 | 7.507 | 7.840 | 7.364 | 7.792 | 1,018,238 | +0.33(+4.46%) |
Jun 11, 2018 | 7.269 | 7.507 | 7.079 | 7.460 | 522,055 | +0.24(+3.29%) |
Jun 08, 2018 | 7.222 | 7.293 | 7.127 | 7.222 | 236,610 | +0.00(+0.00%) |
Jun 07, 2018 | 7.317 | 7.364 | 7.174 | 7.222 | 297,998 | -0.14(-1.94%) |
Jun 06, 2018 | 7.317 | 7.460 | 7.269 | 7.364 | 435,989 | +0.05(+0.65%) |
Jun 05, 2018 | 7.269 | 7.412 | 7.222 | 7.317 | 603,039 | +0.05(+0.65%) |
Jun 04, 2018 | 6.984 | 7.317 | 6.984 | 7.269 | 623,702 | +0.33(+4.79%) |
Jun 01, 2018 | 6.842 | 6.984 | 6.818 | 6.937 | 434,422 | +0.10(+1.39%) |
May 31, 2018 | 6.937 | 6.937 | 6.747 | 6.842 | 643,636 | -0.05(-0.69%) |
May 30, 2018 | 6.889 | 7.032 | 6.842 | 6.889 | 341,904 | +0.00(+0.00%) |
May 29, 2018 | 6.937 | 7.056 | 6.747 | 6.889 | 502,615 | -0.10(-1.36%) |
May 25, 2018 | 6.984 | 6.984 | 6.984 | 0 | -0.10(-1.34%) | |
May 24, 2018 | 6.937 | 7.174 | 6.794 | 7.079 | 972,033 | +0.14(+2.05%) |
May 23, 2018 | 6.747 | 7.127 | 6.699 | 6.937 | 490,824 | +0.24(+3.55%) |
May 22, 2018 | 6.699 | 6.747 | 6.557 | 6.699 | 961,541 | +0.05(+0.71%) |
May 21, 2018 | 6.557 | 6.818 | 6.462 | 6.652 | 850,229 | +0.14(+2.19%) |
May 18, 2018 | 6.509 | 6.557 | 6.414 | 6.509 | 871,360 | +0.00(+0.00%) |
May 17, 2018 | 6.414 | 6.604 | 6.414 | 6.509 | 326,066 | +0.05(+0.74%) |
May 16, 2018 | 6.462 | 6.557 | 6.319 | 6.462 | 694,861 | +0.05(+0.74%) |
May 15, 2018 | 6.414 | 6.604 | 6.319 | 6.414 | 486,267 | +0.00(+0.00%) |
May 14, 2018 | 6.367 | 6.557 | 6.362 | 6.414 | 415,885 | +0.05(+0.75%) |
May 11, 2018 | 6.367 | 6.414 | 6.272 | 6.367 | 256,053 | +0.00(+0.00%) |
May 10, 2018 | 6.557 | 6.557 | 6.272 | 6.367 | 355,960 | -0.14(-2.19%) |
May 09, 2018 | 6.414 | 6.604 | 6.314 | 6.509 | 593,524 | +0.05(+0.74%) |
May 08, 2018 | 6.319 | 6.509 | 6.272 | 6.462 | 577,048 | +0.10(+1.49%) |
May 07, 2018 | 6.509 | 6.557 | 6.319 | 6.367 | 313,872 | -0.05(-0.74%) |
May 04, 2018 | 6.319 | 6.747 | 6.224 | 6.414 | 756,146 | +0.05(+0.75%) |
May 03, 2018 | 6.272 | 6.414 | 6.129 | 6.367 | 615,008 | +0.00(+0.00%) |
May 02, 2018 | 6.319 | 6.509 | 6.224 | 6.367 | 469,855 | +0.10(+1.52%) |