Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.734 | 8.034 | 7.734 | 7.974 | 141,317 | +0.25(+3.30%) |
Jul 30, 2018 | 7.644 | 7.756 | 7.468 | 7.719 | 72,355 | +0.04(+0.59%) |
Jul 27, 2018 | 7.749 | 7.749 | 7.636 | 7.674 | 30,958 | -0.04(-0.49%) |
Jul 26, 2018 | 7.726 | 7.824 | 7.674 | 7.711 | 37,810 | +0.03(+0.39%) |
Jul 25, 2018 | 7.681 | 7.794 | 7.681 | 7.681 | 142,892 | -0.01(-0.10%) |
Jul 24, 2018 | 7.741 | 7.839 | 7.681 | 7.689 | 159,171 | -0.04(-0.58%) |
Jul 23, 2018 | 7.501 | 7.794 | 7.501 | 7.734 | 156,901 | +0.19(+2.48%) |
Jul 20, 2018 | 7.696 | 7.756 | 7.443 | 7.546 | 136,206 | -0.13(-1.76%) |
Jul 19, 2018 | 7.486 | 7.708 | 7.486 | 7.681 | 129,003 | +0.18(+2.40%) |
Jul 18, 2018 | 7.479 | 7.524 | 7.449 | 7.501 | 164,566 | +0.01(+0.20%) |
Jul 17, 2018 | 7.531 | 7.539 | 7.457 | 7.486 | 87,093 | -0.01(-0.20%) |
Jul 16, 2018 | 7.412 | 7.524 | 7.367 | 7.501 | 390,835 | +0.10(+1.32%) |
Jul 13, 2018 | 7.269 | 7.486 | 7.104 | 7.404 | 48,932 | -0.04(-0.50%) |
Jul 12, 2018 | 7.449 | 7.498 | 7.405 | 7.442 | 68,811 | +0.03(+0.40%) |
Jul 11, 2018 | 7.479 | 7.516 | 7.344 | 7.412 | 47,257 | -0.07(-0.90%) |
Jul 10, 2018 | 7.037 | 7.554 | 7.037 | 7.479 | 126,182 | +0.45(+6.40%) |
Jul 09, 2018 | 6.790 | 7.074 | 6.648 | 7.029 | 57,786 | +0.23(+3.42%) |
Jul 06, 2018 | 6.655 | 6.820 | 6.647 | 6.797 | 30,963 | +0.16(+2.37%) |
Jul 05, 2018 | 6.550 | 6.707 | 6.550 | 6.640 | 77,883 | +0.12(+1.84%) |
Jul 03, 2018 | 6.520 | 6.520 | 6.520 | 0 | +0.13(+1.99%) | |
Jul 02, 2018 | 6.377 | 6.482 | 6.362 | 6.392 | 20,324 | -0.01(-0.12%) |
Jun 29, 2018 | 6.460 | 6.550 | 6.392 | 6.400 | 22,754 | -0.09(-1.39%) |
Jun 28, 2018 | 6.370 | 6.512 | 6.370 | 6.490 | 17,830 | +0.07(+1.05%) |
Jun 27, 2018 | 6.452 | 6.512 | 6.392 | 6.422 | 24,388 | +0.00(+0.00%) |
Jun 26, 2018 | 6.550 | 6.557 | 6.385 | 6.422 | 51,780 | -0.07(-1.15%) |
Jun 25, 2018 | 6.512 | 6.707 | 6.452 | 6.497 | 41,241 | +0.01(+0.23%) |
Jun 22, 2018 | 6.385 | 6.632 | 6.385 | 6.482 | 429,045 | +0.07(+1.17%) |
Jun 21, 2018 | 6.430 | 6.452 | 6.347 | 6.407 | 111,254 | -0.02(-0.35%) |
Jun 20, 2018 | 6.909 | 6.954 | 6.347 | 6.430 | 79,002 | -0.44(-6.43%) |
Jun 19, 2018 | 7.044 | 7.089 | 6.835 | 6.872 | 40,085 | -0.17(-2.45%) |
Jun 18, 2018 | 7.089 | 7.149 | 6.999 | 7.044 | 45,129 | -0.10(-1.36%) |
Jun 15, 2018 | 7.442 | 7.093 | 7.142 | 61,548 | -0.30(-4.03%) | |
Jun 14, 2018 | 7.314 | 7.599 | 7.299 | 7.442 | 119,000 | +0.20(+2.80%) |
Jun 13, 2018 | 7.494 | 7.554 | 7.145 | 7.239 | 111,983 | -0.28(-3.78%) |
Jun 12, 2018 | 7.382 | 7.531 | 7.344 | 7.524 | 55,445 | +0.13(+1.83%) |
Jun 11, 2018 | 7.082 | 7.494 | 7.082 | 7.389 | 144,151 | +0.33(+4.67%) |
Jun 08, 2018 | 6.864 | 7.127 | 6.864 | 7.059 | 27,546 | +0.23(+3.40%) |
Jun 07, 2018 | 6.610 | 6.932 | 6.595 | 6.827 | 24,586 | +0.25(+3.88%) |
Jun 06, 2018 | 6.595 | 6.497 | 6.572 | 24,902 | +0.06(+0.92%) | |
Jun 05, 2018 | 6.677 | 6.677 | 6.460 | 6.512 | 27,168 | -0.13(-2.03%) |
Jun 04, 2018 | 6.670 | 6.745 | 6.610 | 6.647 | 27,731 | -0.05(-0.78%) |
Jun 01, 2018 | 6.707 | 6.737 | 6.647 | 6.700 | 22,143 | +0.01(+0.11%) |
May 31, 2018 | 6.610 | 6.737 | 6.610 | 6.692 | 24,387 | +0.08(+1.25%) |
May 30, 2018 | 6.490 | 6.647 | 6.490 | 6.610 | 33,197 | +0.15(+2.32%) |
May 29, 2018 | 6.370 | 6.460 | 6.370 | 6.460 | 29,272 | +0.10(+1.53%) |
May 25, 2018 | 6.362 | 6.362 | 6.362 | 0 | -0.15(-2.30%) | |
May 24, 2018 | 6.535 | 6.535 | 6.467 | 6.512 | 23,082 | -0.07(-1.14%) |
May 23, 2018 | 6.640 | 6.707 | 6.556 | 6.587 | 18,889 | -0.04(-0.68%) |
May 22, 2018 | 6.849 | 6.849 | 6.595 | 6.632 | 15,752 | -0.25(-3.70%) |
May 21, 2018 | 6.835 | 6.969 | 6.797 | 6.887 | 31,485 | +0.08(+1.16%) |
May 18, 2018 | 6.697 | 6.823 | 6.664 | 6.808 | 65,207 | +0.14(+2.11%) |
May 17, 2018 | 6.489 | 6.749 | 6.489 | 6.667 | 27,420 | +0.16(+2.39%) |
May 16, 2018 | 6.341 | 6.526 | 6.306 | 6.512 | 19,691 | +0.17(+2.69%) |
May 15, 2018 | 6.259 | 6.378 | 6.259 | 6.341 | 42,924 | +0.05(+0.83%) |
May 14, 2018 | 6.408 | 6.408 | 6.267 | 6.289 | 16,538 | -0.01(-0.24%) |
May 11, 2018 | 6.148 | 6.334 | 6.148 | 6.304 | 16,420 | +0.04(+0.59%) |
May 10, 2018 | 6.304 | 6.371 | 6.237 | 6.267 | 23,994 | -0.02(-0.35%) |
May 09, 2018 | 6.237 | 6.319 | 6.230 | 6.289 | 21,080 | +0.03(+0.47%) |
May 08, 2018 | 6.289 | 6.319 | 6.156 | 6.259 | 31,114 | -0.02(-0.35%) |
May 07, 2018 | 6.185 | 6.304 | 6.185 | 6.282 | 11,730 | +0.10(+1.56%) |
May 04, 2018 | 6.156 | 6.352 | 6.141 | 6.185 | 27,684 | +0.04(+0.60%) |
May 03, 2018 | 6.044 | 6.208 | 6.022 | 6.148 | 138,477 | +0.07(+1.22%) |
May 02, 2018 | 5.924 | 6.147 | 5.924 | 6.074 | 26,616 | +0.10(+1.74%) |