Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.158 | 6.339 | 5.977 | 6.113 | 558,683 | -0.18(-2.88%) |
Jul 30, 2018 | 6.339 | 6.566 | 6.204 | 6.294 | 243,472 | -0.05(-0.71%) |
Jul 27, 2018 | 6.566 | 6.702 | 6.294 | 6.339 | 262,688 | -0.23(-3.45%) |
Jul 26, 2018 | 6.385 | 6.702 | 6.249 | 6.566 | 225,729 | +0.18(+2.84%) |
Jul 25, 2018 | 6.339 | 6.430 | 6.022 | 6.385 | 458,195 | +0.09(+1.44%) |
Jul 24, 2018 | 6.339 | 6.407 | 6.181 | 6.294 | 342,680 | -0.09(-1.42%) |
Jul 23, 2018 | 6.611 | 6.702 | 6.339 | 6.385 | 304,340 | -0.18(-2.76%) |
Jul 20, 2018 | 6.883 | 6.928 | 6.566 | 6.566 | 255,605 | -0.45(-6.45%) |
Jul 19, 2018 | 7.155 | 7.336 | 6.883 | 7.019 | 318,544 | -0.18(-2.52%) |
Jul 18, 2018 | 6.883 | 7.245 | 6.838 | 7.200 | 160,176 | +0.32(+4.61%) |
Jul 17, 2018 | 6.973 | 6.996 | 6.770 | 6.883 | 192,025 | -0.05(-0.65%) |
Jul 16, 2018 | 7.290 | 7.336 | 6.883 | 6.928 | 153,664 | -0.36(-4.97%) |
Jul 13, 2018 | 7.562 | 7.607 | 7.245 | 7.290 | 96,456 | -0.23(-3.01%) |
Jul 12, 2018 | 7.788 | 7.788 | 7.471 | 7.517 | 127,338 | -0.23(-2.92%) |
Jul 11, 2018 | 7.562 | 7.788 | 7.562 | 7.743 | 114,086 | -0.05(-0.58%) |
Jul 10, 2018 | 7.743 | 7.834 | 7.698 | 7.788 | 174,608 | +0.05(+0.58%) |
Jul 09, 2018 | 7.788 | 7.834 | 7.653 | 7.743 | 173,436 | +0.00(+0.00%) |
Jul 06, 2018 | 7.653 | 7.743 | 7.653 | 7.743 | 125,067 | +0.09(+1.18%) |
Jul 05, 2018 | 7.653 | 7.788 | 7.517 | 7.653 | 133,407 | +0.09(+1.20%) |
Jul 03, 2018 | 7.562 | 7.562 | 7.562 | 0 | +0.05(+0.60%) | |
Jul 02, 2018 | 7.336 | 7.517 | 7.245 | 7.517 | 101,259 | +0.09(+1.22%) |
Jun 29, 2018 | 7.607 | 7.698 | 7.358 | 7.426 | 169,100 | -0.14(-1.80%) |
Jun 28, 2018 | 7.698 | 7.721 | 7.517 | 7.562 | 196,188 | -0.09(-1.18%) |
Jun 27, 2018 | 7.698 | 7.788 | 7.607 | 7.653 | 148,802 | +0.00(+0.00%) |
Jun 26, 2018 | 7.653 | 7.698 | 7.539 | 7.653 | 166,743 | +0.05(+0.60%) |
Jun 25, 2018 | 7.743 | 7.743 | 7.517 | 7.607 | 169,913 | -0.14(-1.75%) |
Jun 22, 2018 | 7.381 | 7.834 | 7.313 | 7.743 | 989,116 | +0.50(+6.88%) |
Jun 21, 2018 | 7.336 | 7.471 | 7.200 | 7.245 | 174,080 | -0.05(-0.62%) |
Jun 20, 2018 | 7.155 | 7.290 | 7.109 | 7.290 | 195,155 | +0.14(+1.90%) |
Jun 19, 2018 | 7.019 | 7.155 | 6.883 | 7.155 | 147,550 | +0.14(+1.94%) |
Jun 18, 2018 | 6.747 | 7.064 | 6.702 | 7.019 | 217,462 | +0.27(+4.03%) |
Jun 15, 2018 | 6.792 | 6.611 | 6.747 | 159,811 | -0.05(-0.67%) | |
Jun 14, 2018 | 6.792 | 6.838 | 6.702 | 6.792 | 175,844 | +0.00(+0.00%) |
Jun 13, 2018 | 6.838 | 6.838 | 6.702 | 6.792 | 630,502 | +0.00(+0.00%) |
Jun 12, 2018 | 7.155 | 7.155 | 6.747 | 6.792 | 344,410 | -0.27(-3.85%) |
Jun 11, 2018 | 7.155 | 7.245 | 7.019 | 7.064 | 185,205 | -0.09(-1.27%) |
Jun 08, 2018 | 7.290 | 7.336 | 7.109 | 7.155 | 221,845 | -0.14(-1.86%) |
Jun 07, 2018 | 7.245 | 7.290 | 7.155 | 7.290 | 96,213 | +0.05(+0.62%) |
Jun 06, 2018 | 7.200 | 7.245 | 212,334 | -0.14(-1.84%) | ||
Jun 05, 2018 | 7.426 | 7.517 | 7.336 | 7.381 | 305,122 | +0.00(+0.00%) |
Jun 04, 2018 | 7.381 | 7.471 | 7.336 | 7.381 | 143,726 | +0.00(+0.00%) |
Jun 01, 2018 | 7.381 | 7.426 | 7.290 | 7.381 | 141,877 | +0.05(+0.62%) |
May 31, 2018 | 7.562 | 7.653 | 7.290 | 7.336 | 276,075 | -0.18(-2.41%) |
May 30, 2018 | 7.245 | 7.585 | 7.222 | 7.517 | 183,778 | +0.27(+3.75%) |
May 29, 2018 | 7.290 | 7.336 | 7.109 | 7.245 | 122,451 | -0.05(-0.62%) |
May 25, 2018 | 7.290 | 7.290 | 7.290 | 0 | +0.18(+2.55%) | |
May 24, 2018 | 7.200 | 7.245 | 7.064 | 7.109 | 93,778 | -0.09(-1.26%) |
May 23, 2018 | 7.245 | 7.336 | 7.109 | 7.200 | 185,229 | -0.05(-0.62%) |
May 22, 2018 | 7.336 | 7.381 | 7.245 | 7.245 | 125,029 | -0.05(-0.62%) |
May 21, 2018 | 7.200 | 7.290 | 7.109 | 7.290 | 127,753 | +0.09(+1.26%) |
May 18, 2018 | 7.381 | 7.381 | 7.155 | 7.200 | 95,073 | -0.14(-1.85%) |
May 17, 2018 | 7.290 | 7.381 | 7.245 | 7.336 | 107,935 | +0.09(+1.25%) |
May 16, 2018 | 7.517 | 7.562 | 7.200 | 7.245 | 231,971 | -0.27(-3.61%) |
May 15, 2018 | 7.607 | 7.653 | 7.471 | 7.517 | 102,495 | -0.09(-1.19%) |
May 14, 2018 | 7.788 | 7.811 | 7.562 | 7.607 | 108,805 | -0.09(-1.18%) |
May 11, 2018 | 7.653 | 7.743 | 7.562 | 7.698 | 171,749 | +0.14(+1.80%) |
May 10, 2018 | 7.834 | 7.834 | 7.517 | 7.562 | 270,967 | -0.27(-3.47%) |
May 09, 2018 | 7.743 | 7.924 | 7.698 | 7.834 | 248,685 | +0.09(+1.17%) |
May 08, 2018 | 7.517 | 7.834 | 7.471 | 7.743 | 383,863 | +0.18(+2.40%) |
May 07, 2018 | 7.426 | 7.607 | 7.381 | 7.562 | 252,130 | +0.18(+2.45%) |
May 04, 2018 | 7.245 | 7.426 | 7.200 | 7.381 | 203,654 | +0.09(+1.24%) |
May 03, 2018 | 7.200 | 7.404 | 7.200 | 7.290 | 166,057 | +0.05(+0.62%) |
May 02, 2018 | 7.245 | 7.381 | 7.200 | 7.245 | 267,021 | +0.09(+1.27%) |