Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.266 | 7.494 | 7.029 | 7.029 | 40,626 | -0.32(-4.39%) |
Jul 30, 2018 | 7.551 | 7.570 | 7.314 | 7.352 | 14,403 | -0.23(-3.01%) |
Jul 27, 2018 | 7.494 | 7.722 | 7.494 | 7.580 | 23,898 | +0.04(+0.50%) |
Jul 26, 2018 | 7.437 | 7.665 | 7.399 | 7.542 | 22,654 | +0.13(+1.79%) |
Jul 25, 2018 | 7.219 | 7.618 | 7.219 | 7.409 | 32,934 | +0.00(+0.00%) |
Jul 24, 2018 | 7.200 | 7.656 | 7.200 | 7.409 | 31,420 | +0.04(+0.52%) |
Jul 23, 2018 | 7.627 | 7.703 | 7.371 | 7.371 | 18,914 | -0.22(-2.88%) |
Jul 20, 2018 | 7.418 | 7.694 | 7.418 | 7.589 | 31,959 | +0.28(+3.77%) |
Jul 19, 2018 | 7.561 | 7.751 | 7.314 | 7.314 | 31,866 | -0.19(-2.53%) |
Jul 18, 2018 | 7.333 | 7.646 | 7.333 | 7.504 | 41,710 | -0.03(-0.38%) |
Jul 17, 2018 | 7.504 | 7.665 | 7.494 | 7.532 | 31,162 | +0.01(+0.13%) |
Jul 16, 2018 | 7.561 | 7.741 | 7.513 | 7.523 | 25,208 | +0.01(+0.13%) |
Jul 13, 2018 | 7.418 | 7.770 | 7.418 | 7.513 | 47,841 | -0.05(-0.63%) |
Jul 12, 2018 | 7.760 | 7.770 | 7.561 | 7.561 | 29,892 | -0.11(-1.49%) |
Jul 11, 2018 | 7.599 | 7.848 | 7.508 | 7.675 | 34,055 | +0.00(+0.00%) |
Jul 10, 2018 | 7.836 | 7.893 | 7.627 | 7.675 | 24,779 | -0.17(-2.18%) |
Jul 09, 2018 | 7.713 | 7.912 | 7.694 | 7.846 | 33,542 | +0.09(+1.23%) |
Jul 06, 2018 | 7.646 | 7.912 | 7.646 | 7.751 | 49,001 | +0.04(+0.49%) |
Jul 05, 2018 | 7.827 | 7.983 | 7.677 | 7.713 | 33,043 | -0.34(-4.25%) |
Jul 03, 2018 | 8.055 | 8.055 | 8.055 | 0 | +0.05(+0.59%) | |
Jul 02, 2018 | 7.874 | 8.052 | 7.735 | 8.007 | 26,206 | +0.06(+0.72%) |
Jun 29, 2018 | 7.770 | 8.026 | 7.741 | 7.950 | 30,948 | +0.27(+3.46%) |
Jun 28, 2018 | 7.589 | 7.960 | 7.469 | 7.684 | 35,882 | +0.07(+0.87%) |
Jun 27, 2018 | 7.874 | 7.884 | 7.580 | 7.618 | 38,044 | -0.24(-3.02%) |
Jun 26, 2018 | 7.656 | 7.969 | 7.656 | 7.855 | 35,467 | +0.20(+2.61%) |
Jun 25, 2018 | 7.418 | 7.846 | 7.086 | 7.656 | 81,259 | +0.18(+2.41%) |
Jun 22, 2018 | 7.285 | 7.684 | 7.152 | 7.475 | 67,975 | +0.12(+1.68%) |
Jun 21, 2018 | 7.152 | 7.532 | 6.848 | 7.352 | 99,575 | -0.26(-3.37%) |
Jun 20, 2018 | 7.361 | 7.941 | 7.152 | 7.608 | 109,486 | +0.17(+2.30%) |
Jun 19, 2018 | 7.694 | 7.694 | 7.220 | 7.437 | 67,661 | -0.26(-3.33%) |
Jun 18, 2018 | 7.551 | 8.007 | 7.551 | 7.694 | 95,401 | +0.11(+1.50%) |
Jun 15, 2018 | 8.378 | 7.494 | 7.580 | 175,350 | -0.80(-9.52%) | |
Jun 14, 2018 | 8.710 | 8.710 | 8.378 | 8.378 | 38,286 | -0.37(-4.23%) |
Jun 13, 2018 | 8.805 | 8.824 | 8.594 | 8.748 | 23,843 | -0.01(-0.11%) |
Jun 12, 2018 | 8.691 | 8.814 | 8.691 | 8.757 | 19,004 | +0.04(+0.44%) |
Jun 11, 2018 | 8.795 | 8.928 | 8.634 | 8.719 | 21,161 | -0.02(-0.22%) |
Jun 08, 2018 | 8.700 | 8.767 | 8.629 | 8.738 | 12,171 | +0.08(+0.88%) |
Jun 07, 2018 | 8.843 | 8.938 | 8.549 | 8.662 | 58,155 | -0.29(-3.29%) |
Jun 06, 2018 | 8.672 | 8.966 | 8.596 | 8.957 | 45,827 | +0.35(+4.08%) |
Jun 05, 2018 | 8.539 | 8.909 | 8.530 | 8.605 | 53,396 | +0.09(+1.00%) |
Jun 04, 2018 | 8.549 | 8.643 | 8.492 | 8.520 | 46,952 | -0.03(-0.33%) |
Jun 01, 2018 | 8.596 | 8.672 | 8.549 | 8.549 | 25,667 | +0.03(+0.33%) |
May 31, 2018 | 8.672 | 8.909 | 8.406 | 8.520 | 288,811 | -0.14(-1.64%) |
May 30, 2018 | 8.454 | 9.023 | 8.454 | 8.662 | 97,860 | -0.18(-2.04%) |
May 29, 2018 | 8.976 | 9.289 | 8.824 | 8.843 | 47,576 | -0.49(-5.29%) |
May 25, 2018 | 9.337 | 9.337 | 9.337 | 0 | +0.06(+0.61%) | |
May 24, 2018 | 9.023 | 9.365 | 9.023 | 9.280 | 42,160 | +0.00(+0.00%) |
May 23, 2018 | 9.261 | 9.422 | 8.530 | 9.280 | 47,060 | -0.09(-0.91%) |
May 22, 2018 | 9.308 | 9.384 | 9.270 | 9.365 | 35,983 | +0.08(+0.82%) |
May 21, 2018 | 9.185 | 9.375 | 9.147 | 9.289 | 31,960 | +0.18(+1.98%) |
May 18, 2018 | 8.947 | 9.223 | 8.919 | 9.109 | 20,946 | +0.01(+0.10%) |
May 17, 2018 | 9.118 | 9.308 | 8.871 | 9.099 | 32,460 | -0.11(-1.24%) |
May 16, 2018 | 8.852 | 9.289 | 8.843 | 9.213 | 157,702 | +0.42(+4.75%) |
May 15, 2018 | 8.549 | 8.862 | 8.454 | 8.795 | 46,692 | +0.23(+2.66%) |
May 14, 2018 | 8.511 | 8.634 | 8.511 | 8.567 | 21,942 | +0.09(+1.01%) |
May 11, 2018 | 8.539 | 8.643 | 8.273 | 8.482 | 24,469 | -0.12(-1.43%) |
May 10, 2018 | 8.378 | 8.710 | 8.378 | 8.605 | 23,728 | +0.18(+2.14%) |
May 09, 2018 | 8.340 | 8.492 | 8.302 | 8.425 | 33,915 | +0.09(+1.03%) |
May 08, 2018 | 8.349 | 8.397 | 8.321 | 8.340 | 14,915 | -0.06(-0.68%) |
May 07, 2018 | 8.321 | 8.473 | 8.321 | 8.397 | 31,984 | +0.08(+0.91%) |
May 04, 2018 | 8.207 | 8.473 | 8.131 | 8.321 | 31,393 | +0.13(+1.62%) |
May 03, 2018 | 8.254 | 8.340 | 8.083 | 8.188 | 58,013 | -0.13(-1.60%) |
May 02, 2018 | 8.359 | 8.416 | 8.245 | 8.321 | 48,441 | -0.07(-0.79%) |