Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.354 | 7.415 | 7.337 | 7.387 | 93,510 | +0.03(+0.45%) |
Jul 30, 2018 | 7.332 | 7.404 | 7.332 | 7.354 | 111,001 | +0.03(+0.38%) |
Jul 27, 2018 | 7.332 | 7.371 | 7.304 | 7.326 | 100,992 | -0.04(-0.53%) |
Jul 26, 2018 | 7.326 | 7.376 | 7.326 | 7.365 | 40,483 | +0.03(+0.45%) |
Jul 25, 2018 | 7.371 | 7.376 | 7.304 | 7.332 | 33,825 | -0.03(-0.45%) |
Jul 24, 2018 | 7.376 | 7.376 | 7.354 | 7.365 | 40,742 | -0.01(-0.07%) |
Jul 23, 2018 | 7.337 | 7.398 | 7.337 | 7.371 | 39,066 | +0.01(+0.15%) |
Jul 20, 2018 | 7.360 | 7.398 | 7.321 | 7.360 | 34,169 | -0.02(-0.22%) |
Jul 19, 2018 | 7.321 | 7.393 | 7.321 | 7.376 | 98,900 | +0.06(+0.75%) |
Jul 18, 2018 | 7.315 | 7.337 | 7.293 | 7.321 | 98,597 | -0.01(-0.08%) |
Jul 17, 2018 | 7.354 | 7.382 | 7.321 | 7.326 | 201,910 | -0.06(-0.75%) |
Jul 16, 2018 | 7.315 | 7.487 | 7.304 | 7.382 | 231,163 | +0.09(+1.21%) |
Jul 13, 2018 | 7.244 | 7.299 | 7.244 | 7.293 | 163,676 | +0.06(+0.76%) |
Jul 12, 2018 | 7.288 | 7.293 | 7.232 | 7.238 | 43,450 | -0.04(-0.61%) |
Jul 11, 2018 | 7.244 | 7.310 | 7.244 | 7.282 | 25,374 | +0.03(+0.38%) |
Jul 10, 2018 | 7.293 | 7.316 | 7.255 | 7.255 | 34,212 | -0.03(-0.38%) |
Jul 09, 2018 | 7.315 | 7.343 | 7.282 | 7.282 | 30,324 | -0.02(-0.23%) |
Jul 06, 2018 | 7.293 | 7.321 | 7.288 | 7.299 | 45,694 | +0.02(+0.23%) |
Jul 05, 2018 | 7.326 | 7.326 | 7.271 | 7.282 | 53,632 | -0.01(-0.08%) |
Jul 03, 2018 | 7.288 | 7.288 | 7.288 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.199 | 7.244 | 7.199 | 7.227 | 37,193 | +0.00(+0.00%) |
Jun 29, 2018 | 7.299 | 7.299 | 7.216 | 7.227 | 63,496 | -0.07(-0.91%) |
Jun 28, 2018 | 7.271 | 7.337 | 7.271 | 7.293 | 65,634 | +0.01(+0.15%) |
Jun 27, 2018 | 7.293 | 7.299 | 7.255 | 7.282 | 98,929 | -0.03(-0.38%) |
Jun 26, 2018 | 7.266 | 7.360 | 7.263 | 7.310 | 138,431 | +0.03(+0.46%) |
Jun 25, 2018 | 7.227 | 7.277 | 7.221 | 7.277 | 55,551 | +0.00(+0.00%) |
Jun 22, 2018 | 7.288 | 7.304 | 7.271 | 7.277 | 261,224 | +0.02(+0.23%) |
Jun 21, 2018 | 7.238 | 7.282 | 7.194 | 7.260 | 83,928 | +0.03(+0.46%) |
Jun 20, 2018 | 7.172 | 7.227 | 7.172 | 7.227 | 115,400 | +0.06(+0.77%) |
Jun 19, 2018 | 7.188 | 7.210 | 7.172 | 7.172 | 96,554 | -0.01(-0.15%) |
Jun 18, 2018 | 7.083 | 7.199 | 7.083 | 7.183 | 63,152 | +0.10(+1.40%) |
Jun 15, 2018 | 7.122 | 7.083 | 7.083 | 127,013 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.100 | 7.133 | 7.100 | 7.122 | 60,922 | +0.03(+0.47%) |
Jun 13, 2018 | 7.161 | 7.172 | 7.078 | 7.089 | 105,098 | -0.08(-1.08%) |
Jun 12, 2018 | 7.210 | 7.210 | 7.155 | 7.166 | 83,686 | -0.04(-0.54%) |
Jun 11, 2018 | 7.205 | 7.221 | 7.183 | 7.205 | 56,155 | -0.01(-0.08%) |
Jun 08, 2018 | 7.172 | 7.221 | 7.172 | 7.210 | 49,026 | +0.04(+0.54%) |
Jun 07, 2018 | 7.183 | 7.221 | 7.166 | 7.172 | 159,448 | -0.01(-0.08%) |
Jun 06, 2018 | 7.164 | 7.177 | 131,130 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.288 | 7.288 | 7.249 | 7.255 | 56,436 | -0.03(-0.46%) |
Jun 04, 2018 | 7.332 | 7.332 | 7.271 | 7.288 | 55,945 | +0.01(+0.08%) |
Jun 01, 2018 | 7.321 | 7.321 | 7.227 | 7.282 | 38,253 | -0.02(-0.23%) |
May 31, 2018 | 7.332 | 7.332 | 7.277 | 7.299 | 54,899 | +0.02(+0.23%) |
May 30, 2018 | 7.293 | 7.315 | 7.266 | 7.282 | 67,626 | +0.01(+0.15%) |
May 29, 2018 | 7.232 | 7.293 | 7.232 | 7.271 | 43,236 | +0.01(+0.15%) |
May 25, 2018 | 7.260 | 7.260 | 7.260 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.337 | 7.337 | 7.265 | 7.299 | 35,888 | -0.03(-0.45%) |
May 23, 2018 | 7.282 | 7.337 | 7.216 | 7.332 | 67,306 | +0.03(+0.38%) |
May 22, 2018 | 7.332 | 7.360 | 7.293 | 7.304 | 64,644 | -0.04(-0.53%) |
May 21, 2018 | 7.282 | 7.343 | 7.282 | 7.343 | 60,144 | +0.05(+0.68%) |
May 18, 2018 | 7.348 | 7.354 | 7.293 | 7.293 | 43,162 | -0.03(-0.45%) |
May 17, 2018 | 7.299 | 7.332 | 7.299 | 7.326 | 42,089 | +0.04(+0.53%) |
May 16, 2018 | 7.304 | 7.304 | 7.260 | 7.288 | 71,105 | -0.01(-0.08%) |
May 15, 2018 | 7.271 | 7.321 | 7.238 | 7.293 | 75,490 | -0.01(-0.08%) |
May 14, 2018 | 7.348 | 7.354 | 7.244 | 7.299 | 121,217 | +0.01(+0.08%) |
May 11, 2018 | 7.228 | 7.320 | 7.228 | 7.293 | 169,963 | +0.08(+1.05%) |
May 10, 2018 | 7.185 | 7.239 | 7.185 | 7.218 | 52,130 | +0.02(+0.23%) |
May 09, 2018 | 7.234 | 7.234 | 7.180 | 7.201 | 61,735 | -0.02(-0.30%) |
May 08, 2018 | 7.288 | 7.304 | 7.207 | 7.223 | 35,863 | -0.06(-0.82%) |
May 07, 2018 | 7.255 | 7.309 | 7.240 | 7.282 | 90,117 | +0.05(+0.75%) |
May 04, 2018 | 7.180 | 7.255 | 7.180 | 7.228 | 87,698 | +0.01(+0.07%) |
May 03, 2018 | 7.212 | 7.239 | 7.169 | 7.223 | 46,401 | -0.01(-0.15%) |
May 02, 2018 | 7.039 | 7.274 | 7.034 | 7.234 | 94,295 | -0.05(-0.67%) |