Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.352 | 7.404 | 7.295 | 7.368 | 237,093 | +0.04(+0.50%) |
Jul 30, 2018 | 7.363 | 7.399 | 7.316 | 7.331 | 218,157 | +0.02(+0.29%) |
Jul 27, 2018 | 7.358 | 7.358 | 7.264 | 7.311 | 174,201 | -0.02(-0.28%) |
Jul 26, 2018 | 7.300 | 7.384 | 7.200 | 7.331 | 175,517 | +0.07(+0.93%) |
Jul 25, 2018 | 7.290 | 7.316 | 7.258 | 7.264 | 115,175 | -0.03(-0.43%) |
Jul 24, 2018 | 7.316 | 7.316 | 7.241 | 7.295 | 129,606 | +0.02(+0.22%) |
Jul 23, 2018 | 7.123 | 7.331 | 7.018 | 7.279 | 264,797 | -0.03(-0.36%) |
Jul 20, 2018 | 7.331 | 7.347 | 7.279 | 7.305 | 301,103 | -0.02(-0.29%) |
Jul 19, 2018 | 7.211 | 7.331 | 7.211 | 7.326 | 175,621 | +0.11(+1.59%) |
Jul 18, 2018 | 7.248 | 7.269 | 7.185 | 7.211 | 276,012 | -0.03(-0.36%) |
Jul 17, 2018 | 7.358 | 7.378 | 7.238 | 7.238 | 218,652 | -0.12(-1.63%) |
Jul 16, 2018 | 7.352 | 7.368 | 7.305 | 7.358 | 128,525 | +0.01(+0.07%) |
Jul 13, 2018 | 7.404 | 7.404 | 7.347 | 7.352 | 84,348 | -0.02(-0.28%) |
Jul 12, 2018 | 7.373 | 7.404 | 7.342 | 7.373 | 137,996 | +0.01(+0.07%) |
Jul 11, 2018 | 7.305 | 7.384 | 7.300 | 7.368 | 95,559 | +0.04(+0.50%) |
Jul 10, 2018 | 7.389 | 7.394 | 7.326 | 7.331 | 93,675 | -0.06(-0.85%) |
Jul 09, 2018 | 7.420 | 7.420 | 7.358 | 7.394 | 165,634 | -0.03(-0.35%) |
Jul 06, 2018 | 7.373 | 7.436 | 7.373 | 7.420 | 148,304 | +0.06(+0.85%) |
Jul 05, 2018 | 7.326 | 7.358 | 7.290 | 7.358 | 144,801 | +0.06(+0.79%) |
Jul 03, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.05(+0.72%) | |
Jul 02, 2018 | 7.175 | 7.248 | 7.159 | 7.248 | 154,299 | +0.04(+0.58%) |
Jun 29, 2018 | 7.211 | 7.248 | 7.149 | 7.206 | 232,661 | -0.01(-0.14%) |
Jun 28, 2018 | 7.081 | 7.217 | 7.081 | 7.217 | 200,157 | +0.13(+1.84%) |
Jun 27, 2018 | 7.137 | 7.159 | 7.086 | 7.086 | 333,955 | -0.07(-0.93%) |
Jun 26, 2018 | 7.199 | 7.214 | 7.142 | 7.153 | 325,887 | -0.05(-0.71%) |
Jun 25, 2018 | 7.194 | 7.222 | 7.153 | 7.204 | 282,444 | +0.01(+0.14%) |
Jun 22, 2018 | 7.183 | 7.209 | 7.142 | 7.194 | 457,872 | +0.02(+0.21%) |
Jun 21, 2018 | 7.163 | 7.183 | 7.137 | 7.178 | 170,888 | +0.02(+0.21%) |
Jun 20, 2018 | 7.127 | 7.168 | 7.096 | 7.163 | 161,298 | +0.05(+0.65%) |
Jun 19, 2018 | 7.107 | 7.142 | 7.096 | 7.117 | 135,582 | +0.00(+0.00%) |
Jun 18, 2018 | 7.040 | 7.132 | 7.040 | 7.117 | 192,483 | +0.09(+1.31%) |
Jun 15, 2018 | 7.107 | 7.025 | 7.025 | 254,607 | -0.06(-0.87%) | |
Jun 14, 2018 | 6.999 | 7.097 | 6.994 | 7.086 | 130,761 | +0.09(+1.24%) |
Jun 13, 2018 | 7.040 | 7.071 | 6.974 | 6.999 | 132,812 | -0.06(-0.87%) |
Jun 12, 2018 | 7.148 | 7.148 | 7.056 | 7.061 | 114,372 | -0.07(-1.00%) |
Jun 11, 2018 | 7.102 | 7.163 | 7.102 | 7.132 | 197,637 | +0.03(+0.43%) |
Jun 08, 2018 | 7.107 | 7.137 | 7.096 | 7.102 | 128,586 | -0.01(-0.07%) |
Jun 07, 2018 | 7.122 | 7.127 | 7.086 | 7.107 | 92,636 | +0.01(+0.07%) |
Jun 06, 2018 | 7.117 | 7.102 | 144,518 | +0.00(+0.00%) | ||
Jun 05, 2018 | 7.102 | 7.112 | 7.056 | 7.102 | 127,537 | +0.01(+0.07%) |
Jun 04, 2018 | 7.086 | 7.102 | 7.056 | 7.096 | 137,945 | +0.03(+0.43%) |
Jun 01, 2018 | 7.061 | 7.066 | 7.009 | 7.066 | 146,478 | +0.00(+0.00%) |
May 31, 2018 | 7.061 | 7.076 | 7.028 | 7.066 | 315,534 | -0.03(-0.36%) |
May 30, 2018 | 7.050 | 7.091 | 7.020 | 7.091 | 209,817 | +0.05(+0.65%) |
May 29, 2018 | 6.969 | 7.061 | 6.969 | 7.045 | 172,870 | +0.05(+0.73%) |
May 25, 2018 | 6.994 | 6.994 | 6.994 | 0 | -0.01(-0.15%) | |
May 24, 2018 | 7.071 | 7.086 | 7.004 | 7.004 | 286,794 | -0.07(-0.94%) |
May 23, 2018 | 6.851 | 7.086 | 6.851 | 7.071 | 604,314 | -0.03(-0.43%) |
May 22, 2018 | 7.132 | 7.142 | 7.086 | 7.102 | 521,700 | -0.04(-0.50%) |
May 21, 2018 | 7.081 | 7.148 | 7.061 | 7.137 | 239,167 | +0.06(+0.87%) |
May 18, 2018 | 7.004 | 7.086 | 6.979 | 7.076 | 304,702 | +0.09(+1.24%) |
May 17, 2018 | 6.933 | 6.999 | 6.923 | 6.989 | 249,739 | +0.07(+0.96%) |
May 16, 2018 | 6.907 | 6.933 | 6.866 | 6.923 | 289,869 | +0.01(+0.07%) |
May 15, 2018 | 6.825 | 6.938 | 6.825 | 6.917 | 287,966 | +0.05(+0.74%) |
May 14, 2018 | 6.877 | 6.897 | 6.851 | 6.866 | 245,135 | -0.01(-0.07%) |
May 11, 2018 | 6.856 | 6.897 | 6.856 | 6.871 | 158,613 | +0.01(+0.07%) |
May 10, 2018 | 6.851 | 6.892 | 6.851 | 6.866 | 279,236 | +0.02(+0.30%) |
May 09, 2018 | 6.871 | 6.871 | 6.815 | 6.846 | 150,961 | +0.02(+0.22%) |
May 08, 2018 | 6.846 | 6.897 | 6.820 | 6.831 | 239,650 | -0.04(-0.52%) |
May 07, 2018 | 6.851 | 6.882 | 6.837 | 6.866 | 317,228 | +0.01(+0.07%) |
May 04, 2018 | 6.749 | 6.892 | 6.707 | 6.861 | 461,156 | +0.12(+1.82%) |
May 03, 2018 | 6.621 | 6.754 | 6.580 | 6.739 | 396,052 | +0.11(+1.70%) |
May 02, 2018 | 6.360 | 6.646 | 6.360 | 6.626 | 721,053 | +0.28(+4.43%) |