Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.409 | 7.507 | 7.396 | 7.422 | 263,862 | -0.03(-0.44%) |
Apr 27, 2018 | 7.357 | 7.526 | 7.357 | 7.455 | 224,280 | +0.10(+1.42%) |
Apr 26, 2018 | 7.324 | 7.409 | 7.272 | 7.350 | 364,347 | +0.03(+0.45%) |
Apr 25, 2018 | 7.311 | 7.378 | 7.265 | 7.318 | 225,382 | -0.01(-0.09%) |
Apr 24, 2018 | 7.324 | 7.350 | 7.279 | 7.324 | 250,001 | +0.01(+0.09%) |
Apr 23, 2018 | 7.344 | 7.409 | 7.285 | 7.318 | 243,276 | +0.00(+0.00%) |
Apr 20, 2018 | 7.396 | 7.428 | 7.305 | 7.318 | 254,029 | -0.08(-1.06%) |
Apr 19, 2018 | 7.526 | 7.526 | 7.350 | 7.396 | 249,392 | -0.13(-1.73%) |
Apr 18, 2018 | 7.624 | 7.645 | 7.494 | 7.526 | 517,607 | -0.10(-1.28%) |
Apr 17, 2018 | 7.565 | 7.631 | 7.474 | 7.624 | 411,141 | +0.08(+1.12%) |
Apr 16, 2018 | 7.474 | 7.559 | 7.442 | 7.539 | 225,908 | +0.09(+1.23%) |
Apr 13, 2018 | 7.415 | 7.468 | 7.376 | 7.448 | 168,597 | +0.04(+0.53%) |
Apr 12, 2018 | 7.546 | 7.546 | 7.389 | 7.409 | 240,229 | -0.14(-1.82%) |
Apr 11, 2018 | 7.468 | 7.588 | 7.442 | 7.546 | 269,955 | +0.05(+0.70%) |
Apr 10, 2018 | 7.624 | 7.624 | 7.461 | 7.494 | 446,823 | -0.11(-1.50%) |
Apr 09, 2018 | 7.614 | 7.659 | 7.547 | 7.608 | 401,490 | +0.02(+0.25%) |
Apr 06, 2018 | 7.614 | 7.697 | 7.550 | 7.589 | 376,775 | -0.03(-0.34%) |
Apr 05, 2018 | 7.640 | 7.640 | 7.576 | 7.614 | 375,642 | -0.03(-0.42%) |
Apr 04, 2018 | 7.486 | 7.685 | 7.480 | 7.646 | 471,105 | +0.13(+1.70%) |
Apr 03, 2018 | 7.410 | 7.576 | 7.320 | 7.518 | 477,193 | +0.11(+1.47%) |
Apr 02, 2018 | 7.397 | 7.480 | 7.352 | 7.410 | 434,066 | +0.02(+0.26%) |
Mar 29, 2018 | 7.391 | 7.391 | 7.391 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.295 | 7.494 | 7.288 | 7.480 | 481,862 | +0.20(+2.81%) |
Mar 27, 2018 | 7.256 | 7.371 | 7.176 | 7.275 | 428,879 | +0.03(+0.44%) |
Mar 26, 2018 | 7.237 | 7.275 | 7.103 | 7.243 | 389,635 | +0.08(+1.16%) |
Mar 23, 2018 | 7.320 | 7.359 | 7.160 | 7.160 | 553,235 | -0.13(-1.84%) |
Mar 22, 2018 | 7.282 | 7.429 | 7.282 | 7.295 | 393,264 | +0.01(+0.09%) |
Mar 21, 2018 | 7.346 | 7.406 | 7.269 | 7.288 | 369,323 | -0.08(-1.13%) |
Mar 20, 2018 | 7.384 | 7.442 | 7.320 | 7.371 | 355,264 | +0.01(+0.09%) |
Mar 19, 2018 | 7.429 | 7.429 | 7.301 | 7.365 | 426,828 | -0.10(-1.37%) |
Mar 16, 2018 | 7.371 | 7.493 | 7.333 | 7.467 | 1,041,324 | +0.10(+1.39%) |
Mar 15, 2018 | 7.403 | 7.442 | 7.330 | 7.365 | 271,804 | -0.04(-0.60%) |
Mar 14, 2018 | 7.403 | 7.467 | 7.371 | 7.410 | 484,168 | +0.00(+0.00%) |
Mar 13, 2018 | 7.320 | 7.474 | 7.314 | 7.410 | 485,907 | +0.12(+1.67%) |
Mar 12, 2018 | 7.167 | 7.314 | 7.167 | 7.288 | 408,147 | +0.11(+1.51%) |
Mar 09, 2018 | 7.288 | 7.346 | 7.007 | 7.180 | 455,438 | +0.13(+1.91%) |
Mar 08, 2018 | 7.064 | 7.093 | 6.994 | 7.045 | 292,314 | -0.02(-0.27%) |
Mar 07, 2018 | 7.109 | 7.064 | 460,026 | +0.08(+1.19%) | ||
Mar 06, 2018 | 6.873 | 7.013 | 6.790 | 6.981 | 501,525 | +0.11(+1.58%) |
Mar 05, 2018 | 6.834 | 6.949 | 6.802 | 6.873 | 580,982 | +0.02(+0.28%) |
Mar 02, 2018 | 6.713 | 7.020 | 6.700 | 6.853 | 749,723 | +0.13(+1.90%) |
Mar 01, 2018 | 6.432 | 6.847 | 6.412 | 6.726 | 870,051 | +0.31(+4.78%) |
Feb 28, 2018 | 6.540 | 6.614 | 6.412 | 6.419 | 571,149 | -0.08(-1.28%) |
Feb 27, 2018 | 6.655 | 6.713 | 6.473 | 6.502 | 570,761 | -0.15(-2.21%) |
Feb 26, 2018 | 6.777 | 6.777 | 6.604 | 6.649 | 309,472 | -0.11(-1.61%) |
Feb 23, 2018 | 6.694 | 6.764 | 6.694 | 6.758 | 691,578 | +0.07(+1.05%) |
Feb 22, 2018 | 6.687 | 340,822 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.777 | 6.841 | 6.662 | 6.662 | 394,462 | -0.11(-1.61%) |
Feb 20, 2018 | 6.809 | 6.917 | 6.751 | 6.770 | 470,451 | -0.05(-0.75%) |
Feb 16, 2018 | 6.822 | 6.822 | 6.822 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.726 | 6.802 | 6.674 | 6.770 | 248,463 | +0.10(+1.44%) |
Feb 14, 2018 | 6.694 | 6.732 | 6.604 | 6.674 | 388,270 | -0.07(-1.04%) |
Feb 13, 2018 | 6.643 | 6.783 | 6.604 | 6.745 | 439,687 | +0.11(+1.64%) |
Feb 12, 2018 | 6.694 | 6.694 | 6.489 | 6.636 | 1,007,493 | -0.04(-0.67%) |
Feb 09, 2018 | 6.732 | 6.809 | 6.585 | 6.681 | 616,934 | -0.01(-0.19%) |
Feb 08, 2018 | 6.892 | 6.956 | 6.694 | 6.694 | 310,274 | -0.21(-3.06%) |
Feb 07, 2018 | 6.892 | 6.930 | 6.873 | 6.905 | 339,221 | +0.01(+0.09%) |
Feb 06, 2018 | 6.898 | 7.001 | 6.802 | 6.898 | 575,108 | -0.22(-3.05%) |
Feb 05, 2018 | 7.218 | 7.224 | 7.045 | 7.116 | 364,194 | -0.12(-1.68%) |
Feb 02, 2018 | 7.352 | 7.359 | 7.218 | 7.237 | 394,910 | -0.12(-1.65%) |