Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.705 | 7.769 | 7.688 | 7.740 | 89,245 | +0.03(+0.45%) |
Jul 30, 2018 | 7.682 | 7.758 | 7.682 | 7.705 | 105,938 | +0.03(+0.38%) |
Jul 27, 2018 | 7.682 | 7.723 | 7.653 | 7.676 | 96,386 | -0.04(-0.53%) |
Jul 26, 2018 | 7.676 | 7.729 | 7.676 | 7.717 | 38,637 | +0.03(+0.45%) |
Jul 25, 2018 | 7.723 | 7.729 | 7.653 | 7.682 | 32,282 | -0.03(-0.45%) |
Jul 24, 2018 | 7.729 | 7.729 | 7.705 | 7.717 | 38,884 | -0.01(-0.07%) |
Jul 23, 2018 | 7.688 | 7.752 | 7.688 | 7.723 | 37,284 | +0.01(+0.15%) |
Jul 20, 2018 | 7.711 | 7.752 | 7.671 | 7.711 | 32,610 | -0.02(-0.22%) |
Jul 19, 2018 | 7.671 | 7.746 | 7.671 | 7.729 | 94,389 | +0.06(+0.75%) |
Jul 18, 2018 | 7.665 | 7.688 | 7.642 | 7.671 | 94,101 | -0.01(-0.08%) |
Jul 17, 2018 | 7.705 | 7.734 | 7.671 | 7.676 | 192,702 | -0.06(-0.75%) |
Jul 16, 2018 | 7.665 | 7.844 | 7.653 | 7.734 | 220,621 | +0.09(+1.21%) |
Jul 13, 2018 | 7.590 | 7.648 | 7.590 | 7.642 | 156,211 | +0.06(+0.76%) |
Jul 12, 2018 | 7.636 | 7.642 | 7.578 | 7.584 | 41,468 | -0.05(-0.61%) |
Jul 11, 2018 | 7.590 | 7.659 | 7.590 | 7.630 | 24,217 | +0.03(+0.38%) |
Jul 10, 2018 | 7.642 | 7.666 | 7.601 | 7.601 | 32,652 | -0.03(-0.38%) |
Jul 09, 2018 | 7.665 | 7.694 | 7.630 | 7.630 | 28,941 | -0.02(-0.23%) |
Jul 06, 2018 | 7.642 | 7.671 | 7.636 | 7.648 | 43,610 | +0.02(+0.23%) |
Jul 05, 2018 | 7.676 | 7.676 | 7.619 | 7.630 | 51,186 | -0.01(-0.08%) |
Jul 03, 2018 | 7.636 | 7.636 | 7.636 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.543 | 7.590 | 7.543 | 7.572 | 35,497 | +0.00(+0.00%) |
Jun 29, 2018 | 7.648 | 7.648 | 7.561 | 7.572 | 60,600 | -0.07(-0.91%) |
Jun 28, 2018 | 7.619 | 7.688 | 7.619 | 7.642 | 62,640 | +0.01(+0.15%) |
Jun 27, 2018 | 7.642 | 7.648 | 7.601 | 7.630 | 94,417 | -0.03(-0.38%) |
Jun 26, 2018 | 7.613 | 7.711 | 7.610 | 7.659 | 132,118 | +0.03(+0.46%) |
Jun 25, 2018 | 7.572 | 7.624 | 7.566 | 7.624 | 53,017 | +0.00(+0.00%) |
Jun 22, 2018 | 7.636 | 7.653 | 7.619 | 7.624 | 249,311 | +0.02(+0.23%) |
Jun 21, 2018 | 7.584 | 7.630 | 7.538 | 7.607 | 80,100 | +0.03(+0.46%) |
Jun 20, 2018 | 7.514 | 7.572 | 7.514 | 7.572 | 110,137 | +0.06(+0.77%) |
Jun 19, 2018 | 7.532 | 7.555 | 7.514 | 7.514 | 92,151 | -0.01(-0.15%) |
Jun 18, 2018 | 7.422 | 7.543 | 7.422 | 7.526 | 60,272 | +0.10(+1.40%) |
Jun 15, 2018 | 7.462 | 7.422 | 7.422 | 121,220 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.439 | 7.474 | 7.439 | 7.462 | 58,144 | +0.03(+0.47%) |
Jun 13, 2018 | 7.503 | 7.514 | 7.416 | 7.428 | 100,305 | -0.08(-1.08%) |
Jun 12, 2018 | 7.555 | 7.555 | 7.497 | 7.509 | 79,869 | -0.04(-0.54%) |
Jun 11, 2018 | 7.549 | 7.566 | 7.526 | 7.549 | 53,594 | -0.01(-0.08%) |
Jun 08, 2018 | 7.514 | 7.566 | 7.514 | 7.555 | 46,790 | +0.04(+0.54%) |
Jun 07, 2018 | 7.526 | 7.566 | 7.509 | 7.514 | 152,176 | -0.01(-0.08%) |
Jun 06, 2018 | 7.507 | 7.520 | 125,150 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.636 | 7.636 | 7.595 | 7.601 | 53,862 | -0.03(-0.45%) |
Jun 04, 2018 | 7.682 | 7.682 | 7.619 | 7.636 | 53,394 | +0.01(+0.08%) |
Jun 01, 2018 | 7.671 | 7.671 | 7.572 | 7.630 | 36,509 | -0.02(-0.23%) |
May 31, 2018 | 7.682 | 7.682 | 7.624 | 7.648 | 52,395 | +0.02(+0.23%) |
May 30, 2018 | 7.642 | 7.665 | 7.613 | 7.630 | 64,542 | +0.01(+0.15%) |
May 29, 2018 | 7.578 | 7.642 | 7.578 | 7.619 | 41,264 | +0.01(+0.15%) |
May 25, 2018 | 7.607 | 7.607 | 7.607 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.688 | 7.688 | 7.612 | 7.648 | 34,251 | -0.03(-0.45%) |
May 23, 2018 | 7.630 | 7.688 | 7.561 | 7.682 | 64,236 | +0.03(+0.38%) |
May 22, 2018 | 7.682 | 7.711 | 7.642 | 7.653 | 61,695 | -0.04(-0.53%) |
May 21, 2018 | 7.630 | 7.694 | 7.630 | 7.694 | 57,401 | +0.05(+0.68%) |
May 18, 2018 | 7.700 | 7.705 | 7.642 | 7.642 | 41,193 | -0.03(-0.45%) |
May 17, 2018 | 7.648 | 7.682 | 7.648 | 7.676 | 40,169 | +0.04(+0.53%) |
May 16, 2018 | 7.653 | 7.653 | 7.607 | 7.636 | 67,862 | -0.01(-0.08%) |
May 15, 2018 | 7.619 | 7.671 | 7.584 | 7.642 | 72,048 | -0.01(-0.08%) |
May 14, 2018 | 7.700 | 7.705 | 7.590 | 7.648 | 115,689 | +0.01(+0.08%) |
May 11, 2018 | 7.574 | 7.670 | 7.574 | 7.642 | 162,212 | +0.08(+1.05%) |
May 10, 2018 | 7.529 | 7.585 | 7.529 | 7.562 | 49,753 | +0.02(+0.23%) |
May 09, 2018 | 7.579 | 7.579 | 7.523 | 7.545 | 58,920 | -0.02(-0.30%) |
May 08, 2018 | 7.636 | 7.653 | 7.551 | 7.568 | 34,228 | -0.06(-0.82%) |
May 07, 2018 | 7.602 | 7.659 | 7.586 | 7.630 | 86,007 | +0.06(+0.75%) |
May 04, 2018 | 7.523 | 7.602 | 7.523 | 7.574 | 83,698 | +0.01(+0.07%) |
May 03, 2018 | 7.557 | 7.585 | 7.512 | 7.568 | 44,285 | -0.01(-0.15%) |
May 02, 2018 | 7.376 | 7.622 | 7.370 | 7.579 | 89,994 | -0.05(-0.67%) |