Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.040 | 7.100 | 6.040 | 6.680 | 641,773 | +0.64(+10.60%) |
Jul 30, 2018 | 6.000 | 6.160 | 5.850 | 6.040 | 312,796 | +0.08(+1.34%) |
Jul 27, 2018 | 6.500 | 6.500 | 5.885 | 5.960 | 310,700 | -0.57(-8.73%) |
Jul 26, 2018 | 6.280 | 6.570 | 6.100 | 6.530 | 177,063 | +0.25(+3.98%) |
Jul 25, 2018 | 6.100 | 6.370 | 6.090 | 6.280 | 227,486 | +0.22(+3.63%) |
Jul 24, 2018 | 6.630 | 6.700 | 5.960 | 6.060 | 198,939 | -0.64(-9.55%) |
Jul 23, 2018 | 6.760 | 6.890 | 6.670 | 6.700 | 162,384 | -0.05(-0.74%) |
Jul 20, 2018 | 6.790 | 6.930 | 6.720 | 6.750 | 123,109 | -0.04(-0.59%) |
Jul 19, 2018 | 6.460 | 6.820 | 6.450 | 6.790 | 241,847 | +0.34(+5.27%) |
Jul 18, 2018 | 6.910 | 6.910 | 6.410 | 6.450 | 142,879 | -0.45(-6.52%) |
Jul 17, 2018 | 6.990 | 7.020 | 6.870 | 6.900 | 74,222 | -0.08(-1.15%) |
Jul 16, 2018 | 7.050 | 7.170 | 6.860 | 6.980 | 134,092 | -0.08(-1.13%) |
Jul 13, 2018 | 7.190 | 7.290 | 7.000 | 7.060 | 133,495 | -0.16(-2.22%) |
Jul 12, 2018 | 7.000 | 7.300 | 6.925 | 7.220 | 205,847 | +0.26(+3.74%) |
Jul 11, 2018 | 6.950 | 7.390 | 6.900 | 6.960 | 126,690 | -0.04(-0.57%) |
Jul 10, 2018 | 6.960 | 7.010 | 6.890 | 7.000 | 104,898 | +0.04(+0.57%) |
Jul 09, 2018 | 6.860 | 7.125 | 6.860 | 6.960 | 180,473 | +0.16(+2.35%) |
Jul 06, 2018 | 6.710 | 6.920 | 6.700 | 6.800 | 178,721 | +0.07(+1.04%) |
Jul 05, 2018 | 6.680 | 6.750 | 6.560 | 6.730 | 155,711 | +0.09(+1.36%) |
Jul 03, 2018 | 6.640 | 6.640 | 6.640 | 0 | +0.05(+0.76%) | |
Jul 02, 2018 | 6.310 | 6.630 | 6.170 | 6.590 | 251,573 | +0.21(+3.29%) |
Jun 29, 2018 | 6.620 | 6.700 | 6.320 | 6.380 | 437,640 | +0.08(+1.27%) |
Jun 28, 2018 | 6.650 | 6.650 | 6.260 | 6.300 | 300,848 | -0.35(-5.26%) |
Jun 27, 2018 | 6.900 | 6.910 | 6.650 | 6.650 | 273,746 | -0.26(-3.76%) |
Jun 26, 2018 | 6.720 | 6.940 | 6.595 | 6.910 | 205,727 | +0.19(+2.83%) |
Jun 25, 2018 | 7.070 | 7.070 | 6.670 | 6.720 | 156,549 | -0.35(-4.95%) |
Jun 22, 2018 | 7.130 | 7.160 | 7.040 | 7.070 | 475,436 | -0.04(-0.56%) |
Jun 21, 2018 | 7.170 | 7.170 | 6.980 | 7.110 | 189,602 | -0.08(-1.11%) |
Jun 20, 2018 | 7.250 | 7.370 | 7.120 | 7.190 | 177,100 | -0.04(-0.55%) |
Jun 19, 2018 | 7.250 | 7.270 | 7.080 | 7.230 | 200,049 | -0.07(-0.96%) |
Jun 18, 2018 | 7.220 | 7.370 | 7.180 | 7.300 | 275,446 | +0.02(+0.27%) |
Jun 15, 2018 | 7.310 | 7.310 | 7.280 | 615,729 | -0.03(-0.41%) | |
Jun 14, 2018 | 7.270 | 7.335 | 7.190 | 7.310 | 345,600 | +0.09(+1.25%) |
Jun 13, 2018 | 7.170 | 7.360 | 7.050 | 7.220 | 410,635 | +0.09(+1.26%) |
Jun 12, 2018 | 7.020 | 7.419 | 7.020 | 7.130 | 313,153 | +0.11(+1.57%) |
Jun 11, 2018 | 7.090 | 7.130 | 6.900 | 7.020 | 232,262 | -0.04(-0.57%) |
Jun 08, 2018 | 7.080 | 7.270 | 7.040 | 7.060 | 162,606 | -0.02(-0.28%) |
Jun 07, 2018 | 7.370 | 7.370 | 7.070 | 7.080 | 235,294 | -0.23(-3.15%) |
Jun 06, 2018 | 7.440 | 7.450 | 7.240 | 7.310 | 153,056 | -0.09(-1.22%) |
Jun 05, 2018 | 7.430 | 7.585 | 7.320 | 7.400 | 257,501 | -0.01(-0.13%) |
Jun 04, 2018 | 7.320 | 7.420 | 7.260 | 7.410 | 367,441 | +0.15(+2.07%) |
Jun 01, 2018 | 7.360 | 7.750 | 7.180 | 7.260 | 213,671 | -0.07(-0.95%) |
May 31, 2018 | 7.640 | 7.730 | 7.310 | 7.330 | 302,800 | -0.37(-4.81%) |
May 30, 2018 | 7.110 | 7.870 | 7.110 | 7.700 | 447,612 | +0.62(+8.76%) |
May 29, 2018 | 6.970 | 7.100 | 6.830 | 7.080 | 198,219 | +0.05(+0.71%) |
May 25, 2018 | 7.030 | 7.030 | 7.030 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.980 | 7.470 | 6.820 | 7.000 | 526,764 | +0.06(+0.86%) |
May 23, 2018 | 6.880 | 7.070 | 6.820 | 6.940 | 182,873 | +0.02(+0.29%) |
May 22, 2018 | 7.000 | 7.080 | 6.860 | 6.920 | 144,970 | -0.12(-1.70%) |
May 21, 2018 | 6.910 | 7.079 | 6.710 | 7.040 | 214,176 | +0.09(+1.29%) |
May 18, 2018 | 6.930 | 7.060 | 6.860 | 6.950 | 205,568 | +0.06(+0.87%) |
May 17, 2018 | 6.920 | 7.020 | 6.850 | 6.890 | 175,717 | -0.01(-0.14%) |
May 16, 2018 | 6.620 | 6.990 | 6.580 | 6.900 | 373,114 | +0.28(+4.23%) |
May 15, 2018 | 6.600 | 6.679 | 6.400 | 6.620 | 198,735 | -0.04(-0.60%) |
May 14, 2018 | 6.950 | 6.970 | 6.630 | 6.660 | 269,225 | -0.21(-3.06%) |
May 11, 2018 | 7.120 | 7.120 | 6.770 | 6.870 | 213,745 | -0.22(-3.10%) |
May 10, 2018 | 7.210 | 7.380 | 6.730 | 7.090 | 332,055 | -0.01(-0.14%) |
May 09, 2018 | 7.000 | 7.130 | 6.780 | 7.100 | 408,569 | +0.13(+1.87%) |
May 08, 2018 | 7.170 | 7.360 | 6.820 | 6.970 | 350,424 | -0.30(-4.13%) |
May 07, 2018 | 7.100 | 7.350 | 7.010 | 7.270 | 318,906 | +0.20(+2.83%) |
May 04, 2018 | 6.820 | 7.430 | 6.820 | 7.070 | 630,326 | +0.26(+3.82%) |
May 03, 2018 | 6.660 | 6.870 | 6.400 | 6.810 | 507,315 | +0.12(+1.79%) |
May 02, 2018 | 6.180 | 7.115 | 6.180 | 6.690 | 1,010,869 | +0.45(+7.21%) |