Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.180 | 7.450 | 7.140 | 7.340 | 217,221 | +0.16(+2.23%) |
Jun 28, 2018 | 7.420 | 7.430 | 7.150 | 7.180 | 117,656 | -0.24(-3.23%) |
Jun 27, 2018 | 7.490 | 7.550 | 7.350 | 7.420 | 178,386 | -0.07(-0.93%) |
Jun 26, 2018 | 7.580 | 7.640 | 7.420 | 7.490 | 202,047 | +0.00(+0.00%) |
Jun 25, 2018 | 7.320 | 7.580 | 7.170 | 7.490 | 281,179 | +0.16(+2.18%) |
Jun 22, 2018 | 7.350 | 7.430 | 7.210 | 7.330 | 726,016 | +0.01(+0.14%) |
Jun 21, 2018 | 7.460 | 7.550 | 7.225 | 7.320 | 226,801 | -0.17(-2.27%) |
Jun 20, 2018 | 7.420 | 7.520 | 7.310 | 7.490 | 97,637 | +0.09(+1.22%) |
Jun 19, 2018 | 7.480 | 7.540 | 7.270 | 7.400 | 172,722 | -0.12(-1.60%) |
Jun 18, 2018 | 7.460 | 7.570 | 7.310 | 7.520 | 216,385 | +0.08(+1.08%) |
Jun 15, 2018 | 7.480 | 7.230 | 7.440 | 167,266 | +0.05(+0.68%) | |
Jun 14, 2018 | 7.630 | 7.630 | 7.240 | 7.390 | 235,529 | -0.25(-3.27%) |
Jun 13, 2018 | 7.810 | 7.880 | 7.550 | 7.640 | 171,472 | -0.16(-2.05%) |
Jun 12, 2018 | 8.000 | 8.060 | 7.740 | 7.800 | 150,377 | -0.19(-2.38%) |
Jun 11, 2018 | 7.800 | 8.010 | 7.719 | 7.990 | 292,780 | +0.18(+2.30%) |
Jun 08, 2018 | 7.830 | 7.920 | 7.770 | 7.810 | 141,401 | -0.05(-0.64%) |
Jun 07, 2018 | 7.880 | 8.000 | 7.800 | 7.860 | 154,499 | -0.06(-0.76%) |
Jun 06, 2018 | 8.030 | 8.030 | 7.750 | 7.920 | 179,854 | -0.10(-1.25%) |
Jun 05, 2018 | 7.750 | 8.160 | 7.680 | 8.020 | 230,649 | +0.26(+3.35%) |
Jun 04, 2018 | 8.000 | 8.200 | 7.675 | 7.760 | 220,284 | -0.15(-1.90%) |
Jun 01, 2018 | 7.990 | 8.100 | 7.845 | 7.910 | 267,525 | -0.02(-0.25%) |
May 31, 2018 | 8.150 | 8.190 | 7.860 | 7.930 | 154,093 | -0.23(-2.82%) |
May 30, 2018 | 8.220 | 8.220 | 8.080 | 8.160 | 212,329 | -0.01(-0.12%) |
May 29, 2018 | 8.230 | 8.280 | 8.020 | 8.170 | 231,466 | -0.10(-1.21%) |
May 25, 2018 | 8.270 | 8.270 | 8.270 | 0 | -0.24(-2.82%) | |
May 24, 2018 | 8.510 | 8.660 | 8.305 | 8.510 | 173,329 | +0.00(+0.00%) |
May 23, 2018 | 8.300 | 8.560 | 8.170 | 8.510 | 216,214 | +0.19(+2.28%) |
May 22, 2018 | 8.720 | 8.750 | 8.300 | 8.320 | 257,827 | -0.42(-4.81%) |
May 21, 2018 | 8.720 | 8.820 | 8.520 | 8.740 | 266,742 | +0.14(+1.63%) |
May 18, 2018 | 8.440 | 8.680 | 8.400 | 8.600 | 209,420 | +0.19(+2.26%) |
May 17, 2018 | 8.390 | 8.725 | 8.370 | 8.410 | 138,237 | +0.01(+0.12%) |
May 16, 2018 | 8.610 | 8.630 | 8.310 | 8.400 | 430,740 | -0.16(-1.87%) |
May 15, 2018 | 8.390 | 8.690 | 8.240 | 8.560 | 254,166 | +0.17(+2.03%) |
May 14, 2018 | 8.320 | 8.610 | 8.270 | 8.390 | 326,978 | +0.16(+1.94%) |
May 11, 2018 | 8.200 | 8.390 | 8.160 | 8.230 | 222,465 | +0.07(+0.86%) |
May 10, 2018 | 8.440 | 8.524 | 8.060 | 8.160 | 316,637 | -0.28(-3.32%) |
May 09, 2018 | 8.280 | 8.510 | 8.140 | 8.440 | 375,025 | +0.21(+2.55%) |
May 08, 2018 | 8.150 | 8.515 | 8.040 | 8.230 | 526,729 | +0.06(+0.73%) |
May 07, 2018 | 8.850 | 8.900 | 8.110 | 8.170 | 598,056 | -0.58(-6.63%) |
May 04, 2018 | 7.900 | 9.349 | 7.810 | 8.750 | 1,780,508 | +1.96(+28.87%) |
May 03, 2018 | 6.900 | 6.900 | 6.590 | 6.790 | 351,455 | -0.08(-1.16%) |
May 02, 2018 | 6.770 | 6.950 | 6.710 | 6.870 | 312,863 | +0.05(+0.73%) |
May 01, 2018 | 6.690 | 6.840 | 6.580 | 6.820 | 241,707 | +0.11(+1.64%) |
Apr 30, 2018 | 6.940 | 6.990 | 6.690 | 6.710 | 182,843 | -0.24(-3.45%) |
Apr 27, 2018 | 6.950 | 7.000 | 6.820 | 6.950 | 203,465 | +0.02(+0.29%) |
Apr 26, 2018 | 7.040 | 7.060 | 6.835 | 6.930 | 232,724 | -0.10(-1.42%) |
Apr 25, 2018 | 7.000 | 7.150 | 6.870 | 7.030 | 266,371 | +0.01(+0.14%) |
Apr 24, 2018 | 7.330 | 7.480 | 6.910 | 7.020 | 317,025 | -0.31(-4.23%) |
Apr 23, 2018 | 7.370 | 7.520 | 7.310 | 7.330 | 137,808 | -0.03(-0.41%) |
Apr 20, 2018 | 7.460 | 7.500 | 7.250 | 7.360 | 159,902 | -0.15(-2.00%) |
Apr 19, 2018 | 7.670 | 7.760 | 7.450 | 7.510 | 141,471 | -0.17(-2.21%) |
Apr 18, 2018 | 7.600 | 7.820 | 7.505 | 7.680 | 157,545 | +0.11(+1.45%) |
Apr 17, 2018 | 7.690 | 7.800 | 7.530 | 7.570 | 290,558 | -0.08(-1.05%) |
Apr 16, 2018 | 7.350 | 7.700 | 7.250 | 7.650 | 210,910 | +0.35(+4.79%) |
Apr 13, 2018 | 7.600 | 7.600 | 7.180 | 7.300 | 347,919 | -0.26(-3.44%) |
Apr 12, 2018 | 7.310 | 7.670 | 7.230 | 7.560 | 236,111 | +0.32(+4.42%) |
Apr 11, 2018 | 7.270 | 7.390 | 7.120 | 7.240 | 436,560 | -0.03(-0.41%) |
Apr 10, 2018 | 7.180 | 7.540 | 7.150 | 7.270 | 496,752 | +0.18(+2.54%) |
Apr 09, 2018 | 7.560 | 7.560 | 6.984 | 7.090 | 383,569 | -0.44(-5.84%) |
Apr 06, 2018 | 7.650 | 7.850 | 7.470 | 7.530 | 560,574 | -0.15(-1.95%) |
Apr 05, 2018 | 7.600 | 7.720 | 7.450 | 7.680 | 351,595 | +0.09(+1.19%) |
Apr 04, 2018 | 7.300 | 7.640 | 7.250 | 7.590 | 463,259 | +0.22(+2.99%) |
Apr 03, 2018 | 7.570 | 7.647 | 7.250 | 7.370 | 438,198 | -0.28(-3.66%) |