Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.528 | 7.548 | 7.522 | 7.541 | 223,266 | +0.02(+0.26%) |
Jul 30, 2018 | 7.502 | 7.522 | 7.496 | 7.522 | 247,953 | +0.01(+0.17%) |
Jul 27, 2018 | 7.483 | 7.515 | 7.477 | 7.509 | 268,490 | +0.05(+0.61%) |
Jul 26, 2018 | 7.477 | 7.502 | 7.464 | 7.464 | 210,126 | -0.02(-0.26%) |
Jul 25, 2018 | 7.490 | 7.496 | 7.477 | 7.483 | 215,960 | -0.01(-0.09%) |
Jul 24, 2018 | 7.470 | 7.509 | 7.470 | 7.490 | 443,346 | +0.01(+0.09%) |
Jul 23, 2018 | 7.470 | 7.496 | 7.470 | 7.483 | 447,674 | +0.01(+0.09%) |
Jul 20, 2018 | 7.457 | 7.477 | 7.456 | 7.477 | 289,554 | +0.02(+0.26%) |
Jul 19, 2018 | 7.425 | 7.457 | 7.422 | 7.457 | 180,605 | +0.03(+0.35%) |
Jul 18, 2018 | 7.425 | 7.444 | 7.418 | 7.431 | 270,529 | +0.01(+0.09%) |
Jul 17, 2018 | 7.418 | 7.431 | 7.418 | 7.425 | 285,192 | -0.01(-0.09%) |
Jul 16, 2018 | 7.431 | 7.431 | 7.412 | 7.431 | 244,810 | -0.01(-0.09%) |
Jul 13, 2018 | 7.457 | 7.457 | 7.425 | 7.438 | 131,868 | -0.03(-0.35%) |
Jul 12, 2018 | 7.425 | 7.464 | 7.418 | 7.464 | 182,918 | +0.06(+0.79%) |
Jul 11, 2018 | 7.431 | 7.451 | 7.406 | 7.406 | 257,783 | -0.03(-0.43%) |
Jul 10, 2018 | 7.444 | 7.457 | 7.431 | 7.438 | 264,135 | -0.01(-0.17%) |
Jul 09, 2018 | 7.464 | 7.483 | 7.444 | 7.451 | 294,387 | -0.01(-0.17%) |
Jul 06, 2018 | 7.431 | 7.464 | 7.418 | 7.464 | 382,624 | +0.04(+0.52%) |
Jul 05, 2018 | 7.406 | 7.438 | 7.406 | 7.425 | 321,094 | +0.03(+0.44%) |
Jul 03, 2018 | 7.393 | 7.393 | 7.393 | 0 | +0.02(+0.26%) | |
Jul 02, 2018 | 7.393 | 7.405 | 7.367 | 7.373 | 277,107 | -0.04(-0.52%) |
Jun 29, 2018 | 7.431 | 7.431 | 7.399 | 7.412 | 424,440 | -0.01(-0.17%) |
Jun 28, 2018 | 7.386 | 7.425 | 7.386 | 7.425 | 328,089 | +0.04(+0.52%) |
Jun 27, 2018 | 7.386 | 7.412 | 7.373 | 7.386 | 217,983 | +0.00(+0.00%) |
Jun 26, 2018 | 7.412 | 7.425 | 7.386 | 7.386 | 376,993 | -0.04(-0.52%) |
Jun 25, 2018 | 7.457 | 7.457 | 7.418 | 7.425 | 275,919 | -0.03(-0.43%) |
Jun 22, 2018 | 7.450 | 7.457 | 7.438 | 7.457 | 188,551 | +0.03(+0.35%) |
Jun 21, 2018 | 7.418 | 7.438 | 7.405 | 7.431 | 231,211 | +0.03(+0.35%) |
Jun 20, 2018 | 7.418 | 7.438 | 7.405 | 7.405 | 307,759 | +0.01(+0.09%) |
Jun 19, 2018 | 7.399 | 7.412 | 7.386 | 7.399 | 257,539 | -0.01(-0.17%) |
Jun 18, 2018 | 7.418 | 7.425 | 7.405 | 7.412 | 248,151 | -0.01(-0.09%) |
Jun 15, 2018 | 7.450 | 7.418 | 7.418 | 264,113 | +0.00(+0.00%) | |
Jun 14, 2018 | 7.438 | 7.457 | 7.412 | 7.418 | 293,128 | -0.01(-0.17%) |
Jun 13, 2018 | 7.425 | 7.463 | 7.425 | 7.431 | 376,604 | -0.02(-0.26%) |
Jun 12, 2018 | 7.431 | 7.470 | 7.431 | 7.450 | 287,137 | +0.01(+0.09%) |
Jun 11, 2018 | 7.457 | 7.483 | 7.444 | 7.444 | 367,591 | -0.02(-0.26%) |
Jun 08, 2018 | 7.476 | 7.495 | 7.457 | 7.463 | 295,115 | -0.03(-0.43%) |
Jun 07, 2018 | 7.476 | 7.502 | 7.463 | 7.495 | 503,204 | +0.03(+0.43%) |
Jun 06, 2018 | 7.468 | 7.463 | 367,327 | +0.03(+0.43%) | ||
Jun 05, 2018 | 7.457 | 7.463 | 7.425 | 7.431 | 355,196 | -0.02(-0.26%) |
Jun 04, 2018 | 7.476 | 7.476 | 7.425 | 7.451 | 456,577 | +0.00(+0.00%) |
Jun 01, 2018 | 7.451 | 7.473 | 7.444 | 7.451 | 451,147 | +0.03(+0.34%) |
May 31, 2018 | 7.470 | 7.476 | 7.425 | 7.425 | 213,540 | -0.03(-0.43%) |
May 30, 2018 | 7.444 | 7.463 | 7.431 | 7.457 | 240,958 | +0.02(+0.26%) |
May 29, 2018 | 7.425 | 7.445 | 7.425 | 7.438 | 274,828 | +0.01(+0.17%) |
May 25, 2018 | 7.425 | 7.425 | 7.425 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.451 | 7.451 | 7.425 | 7.425 | 230,632 | -0.02(-0.26%) |
May 23, 2018 | 7.412 | 7.451 | 7.412 | 7.444 | 190,968 | +0.03(+0.34%) |
May 22, 2018 | 7.419 | 7.450 | 7.415 | 7.419 | 281,529 | -0.02(-0.26%) |
May 21, 2018 | 7.463 | 7.489 | 7.431 | 7.438 | 415,538 | -0.02(-0.26%) |
May 18, 2018 | 7.438 | 7.476 | 7.415 | 7.457 | 421,367 | +0.04(+0.60%) |
May 17, 2018 | 7.451 | 7.451 | 7.406 | 7.412 | 374,352 | -0.03(-0.34%) |
May 16, 2018 | 7.438 | 7.451 | 7.419 | 7.438 | 259,673 | +0.03(+0.34%) |
May 15, 2018 | 7.412 | 7.438 | 7.406 | 7.412 | 584,226 | -0.03(-0.43%) |
May 14, 2018 | 7.463 | 7.489 | 7.444 | 7.444 | 260,240 | -0.01(-0.17%) |
May 11, 2018 | 7.451 | 7.470 | 7.451 | 7.457 | 268,015 | +0.00(+0.04%) |
May 10, 2018 | 7.438 | 7.470 | 7.438 | 7.454 | 255,986 | +0.02(+0.21%) |
May 09, 2018 | 7.483 | 7.483 | 7.438 | 7.438 | 293,895 | -0.02(-0.26%) |
May 08, 2018 | 7.463 | 7.470 | 7.451 | 7.457 | 362,005 | +0.00(+0.00%) |
May 07, 2018 | 7.483 | 7.495 | 7.457 | 7.457 | 354,375 | -0.03(-0.34%) |
May 04, 2018 | 7.495 | 7.514 | 7.470 | 7.483 | 466,525 | -0.03(-0.42%) |
May 03, 2018 | 7.502 | 7.534 | 7.495 | 7.514 | 417,957 | -0.01(-0.09%) |
May 02, 2018 | 7.521 | 7.527 | 7.496 | 7.521 | 252,689 | +0.00(+0.00%) |