Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.310 | 7.310 | 7.310 | 0 | -0.08(-1.08%) | |
Jul 30, 2018 | 7.300 | 7.440 | 7.270 | 7.390 | 3,121,099 | +0.07(+0.96%) |
Jul 27, 2018 | 7.400 | 7.420 | 7.320 | 7.320 | 4,539,000 | -0.10(-1.35%) |
Jul 26, 2018 | 7.340 | 7.430 | 7.320 | 7.420 | 826,417 | +0.05(+0.68%) |
Jul 25, 2018 | 7.330 | 7.400 | 7.330 | 7.370 | 906,165 | -0.03(-0.41%) |
Jul 24, 2018 | 7.450 | 7.460 | 7.325 | 7.400 | 1,391,896 | -0.03(-0.39%) |
Jul 23, 2018 | 7.469 | 7.483 | 7.364 | 7.429 | 961,501 | -0.05(-0.66%) |
Jul 20, 2018 | 7.508 | 7.533 | 7.459 | 7.479 | 1,083,476 | -0.02(-0.26%) |
Jul 19, 2018 | 7.479 | 7.548 | 7.449 | 7.498 | 774,103 | +0.03(+0.40%) |
Jul 18, 2018 | 7.488 | 7.528 | 7.449 | 7.469 | 533,940 | -0.03(-0.40%) |
Jul 17, 2018 | 7.479 | 7.538 | 7.459 | 7.498 | 666,265 | +0.00(+0.00%) |
Jul 16, 2018 | 7.469 | 7.498 | 7.444 | 7.498 | 695,912 | +0.04(+0.53%) |
Jul 13, 2018 | 7.479 | 7.528 | 7.459 | 7.459 | 374,632 | -0.02(-0.26%) |
Jul 12, 2018 | 7.558 | 7.577 | 7.469 | 7.479 | 1,095,728 | -0.08(-1.05%) |
Jul 11, 2018 | 7.518 | 7.577 | 7.508 | 7.558 | 822,971 | +0.06(+0.79%) |
Jul 10, 2018 | 7.567 | 7.587 | 7.488 | 7.498 | 498,112 | -0.04(-0.52%) |
Jul 09, 2018 | 7.518 | 7.597 | 7.479 | 7.538 | 1,072,610 | +0.02(+0.26%) |
Jul 06, 2018 | 7.567 | 7.587 | 7.493 | 7.518 | 651,537 | -0.04(-0.52%) |
Jul 05, 2018 | 7.498 | 7.577 | 7.459 | 7.558 | 1,104,046 | +0.06(+0.79%) |
Jul 03, 2018 | 7.498 | 7.498 | 7.498 | 0 | +0.14(+1.88%) | |
Jul 02, 2018 | 7.390 | 7.439 | 7.350 | 7.360 | 659,959 | -0.05(-0.67%) |
Jun 29, 2018 | 7.498 | 7.498 | 7.390 | 7.409 | 1,143,948 | -0.09(-1.19%) |
Jun 28, 2018 | 7.370 | 7.538 | 7.345 | 7.498 | 987,496 | +0.15(+2.02%) |
Jun 27, 2018 | 7.429 | 7.429 | 7.340 | 7.350 | 970,928 | -0.07(-0.93%) |
Jun 26, 2018 | 7.419 | 7.479 | 7.380 | 7.419 | 938,740 | -0.01(-0.13%) |
Jun 25, 2018 | 7.409 | 7.464 | 7.360 | 7.429 | 840,296 | +0.00(+0.00%) |
Jun 22, 2018 | 7.409 | 7.459 | 7.370 | 7.429 | 1,838,966 | +0.01(+0.13%) |
Jun 21, 2018 | 7.320 | 7.439 | 7.276 | 7.419 | 2,453,910 | +0.11(+1.49%) |
Jun 20, 2018 | 7.243 | 7.320 | 7.205 | 7.311 | 1,887,799 | +0.08(+1.06%) |
Jun 19, 2018 | 7.176 | 7.243 | 7.176 | 7.234 | 1,028,712 | +0.07(+0.94%) |
Jun 18, 2018 | 7.052 | 7.243 | 7.052 | 7.167 | 1,491,994 | +0.12(+1.63%) |
Jun 15, 2018 | 7.119 | 7.090 | 7.052 | 4,161,826 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.023 | 7.100 | 6.989 | 7.090 | 1,295,730 | +0.10(+1.37%) |
Jun 13, 2018 | 7.042 | 7.052 | 6.975 | 6.994 | 1,219,448 | -0.05(-0.68%) |
Jun 12, 2018 | 7.042 | 7.052 | 7.004 | 7.042 | 1,700,798 | +0.01(+0.14%) |
Jun 11, 2018 | 6.956 | 7.090 | 6.956 | 7.032 | 1,612,424 | +0.05(+0.69%) |
Jun 08, 2018 | 6.965 | 6.999 | 6.965 | 6.984 | 701,460 | +0.02(+0.28%) |
Jun 07, 2018 | 6.946 | 6.994 | 6.946 | 6.965 | 868,940 | +0.04(+0.55%) |
Jun 06, 2018 | 6.898 | 6.927 | 1,325,940 | -0.07(-0.96%) | ||
Jun 05, 2018 | 7.090 | 7.100 | 6.984 | 6.994 | 1,836,025 | -0.08(-1.09%) |
Jun 04, 2018 | 7.004 | 7.080 | 7.004 | 7.071 | 1,212,430 | +0.06(+0.82%) |