Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.933 | 6.081 | 5.896 | 6.074 | 31,395 | +0.14(+2.37%) |
Apr 27, 2018 | 5.777 | 5.985 | 5.777 | 5.933 | 45,217 | +0.15(+2.56%) |
Apr 26, 2018 | 5.785 | 5.911 | 5.740 | 5.785 | 45,074 | +0.06(+1.04%) |
Apr 25, 2018 | 5.918 | 5.918 | 5.711 | 5.725 | 20,532 | -0.04(-0.77%) |
Apr 24, 2018 | 5.748 | 5.822 | 5.718 | 5.770 | 32,316 | +0.01(+0.26%) |
Apr 23, 2018 | 5.829 | 5.829 | 5.725 | 5.755 | 26,249 | +0.00(+0.00%) |
Apr 20, 2018 | 5.918 | 5.918 | 5.651 | 5.755 | 60,796 | -0.17(-2.88%) |
Apr 19, 2018 | 6.119 | 6.119 | 5.911 | 5.926 | 54,992 | -0.27(-4.43%) |
Apr 18, 2018 | 6.015 | 6.252 | 6.015 | 6.200 | 18,208 | +0.23(+3.85%) |
Apr 17, 2018 | 6.126 | 6.178 | 5.970 | 5.970 | 77,991 | -0.11(-1.83%) |
Apr 16, 2018 | 6.096 | 6.119 | 5.978 | 6.081 | 40,278 | +0.03(+0.49%) |
Apr 13, 2018 | 6.163 | 6.163 | 5.992 | 6.052 | 64,184 | -0.07(-1.21%) |
Apr 12, 2018 | 6.267 | 6.267 | 6.104 | 6.126 | 23,743 | -0.13(-2.13%) |
Apr 11, 2018 | 6.156 | 6.311 | 6.126 | 6.259 | 18,948 | +0.10(+1.56%) |
Apr 10, 2018 | 6.289 | 6.289 | 6.133 | 6.163 | 21,560 | -0.10(-1.54%) |
Apr 09, 2018 | 6.178 | 6.438 | 6.119 | 6.259 | 33,029 | +0.12(+1.93%) |
Apr 06, 2018 | 6.133 | 6.193 | 6.067 | 6.141 | 37,318 | -0.04(-0.72%) |
Apr 05, 2018 | 6.133 | 6.230 | 6.096 | 6.185 | 20,104 | +0.06(+0.97%) |
Apr 04, 2018 | 5.844 | 6.178 | 5.844 | 6.126 | 28,234 | +0.19(+3.12%) |
Apr 03, 2018 | 5.911 | 6.081 | 5.852 | 5.941 | 41,513 | +0.03(+0.50%) |
Apr 02, 2018 | 6.274 | 6.274 | 5.844 | 5.911 | 22,549 | -0.37(-5.90%) |
Mar 29, 2018 | 6.282 | 6.282 | 6.282 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.866 | 6.215 | 5.866 | 6.193 | 30,316 | +0.33(+5.70%) |
Mar 27, 2018 | 5.963 | 5.963 | 5.748 | 5.859 | 27,970 | -0.10(-1.74%) |
Mar 26, 2018 | 6.126 | 6.133 | 5.763 | 5.963 | 158,674 | -0.03(-0.49%) |
Mar 23, 2018 | 6.252 | 6.252 | 5.992 | 5.992 | 62,713 | -0.24(-3.92%) |
Mar 22, 2018 | 6.267 | 6.348 | 6.215 | 6.237 | 44,342 | -0.10(-1.64%) |
Mar 21, 2018 | 6.482 | 6.482 | 6.245 | 6.341 | 41,324 | -0.14(-2.23%) |
Mar 20, 2018 | 6.676 | 6.676 | 6.398 | 6.486 | 43,020 | -0.21(-3.07%) |
Mar 19, 2018 | 6.676 | 6.691 | 6.566 | 6.691 | 37,035 | -0.04(-0.55%) |
Mar 16, 2018 | 6.427 | 6.735 | 6.398 | 6.728 | 96,000 | +0.31(+4.80%) |
Mar 15, 2018 | 6.486 | 6.493 | 6.383 | 6.420 | 28,511 | -0.04(-0.68%) |
Mar 14, 2018 | 6.691 | 6.691 | 6.434 | 6.464 | 100,689 | -0.21(-3.19%) |
Mar 13, 2018 | 6.742 | 6.933 | 6.647 | 6.676 | 152,358 | -0.01(-0.22%) |
Mar 12, 2018 | 6.515 | 6.808 | 6.478 | 6.691 | 81,006 | +0.20(+3.05%) |
Mar 09, 2018 | 6.398 | 6.519 | 6.310 | 6.493 | 45,852 | +0.09(+1.37%) |
Mar 08, 2018 | 6.420 | 6.442 | 6.361 | 6.405 | 31,920 | +0.02(+0.34%) |
Mar 07, 2018 | 6.508 | 6.354 | 6.383 | 42,360 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.471 | 6.566 | 6.398 | 6.544 | 59,814 | +0.07(+1.02%) |
Mar 05, 2018 | 6.434 | 6.592 | 6.434 | 6.478 | 24,748 | +0.01(+0.11%) |
Mar 02, 2018 | 6.427 | 6.493 | 6.376 | 6.471 | 39,002 | -0.01(-0.23%) |
Mar 01, 2018 | 6.500 | 6.544 | 6.420 | 6.486 | 34,937 | -0.04(-0.67%) |
Feb 28, 2018 | 6.566 | 6.566 | 6.464 | 6.530 | 46,485 | -0.01(-0.22%) |
Feb 27, 2018 | 6.544 | 6.574 | 6.500 | 6.544 | 31,508 | -0.01(-0.22%) |
Feb 26, 2018 | 6.478 | 6.559 | 6.383 | 6.559 | 14,471 | +0.11(+1.71%) |
Feb 23, 2018 | 6.295 | 6.449 | 6.273 | 6.449 | 65,581 | +0.19(+3.05%) |
Feb 22, 2018 | 6.258 | 6.258 | 64,511 | +0.25(+4.15%) | ||
Feb 21, 2018 | 5.950 | 6.126 | 5.950 | 6.009 | 28,805 | +0.08(+1.36%) |
Feb 20, 2018 | 6.016 | 6.111 | 5.906 | 5.928 | 17,661 | -0.13(-2.18%) |
Feb 16, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.15(+2.48%) | |
Feb 15, 2018 | 5.943 | 5.972 | 5.870 | 5.913 | 36,780 | +0.01(+0.25%) |
Feb 14, 2018 | 5.943 | 5.811 | 5.899 | 69,476 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.913 | 5.965 | 5.715 | 5.899 | 84,773 | -0.06(-0.99%) |
Feb 12, 2018 | 5.869 | 5.987 | 5.723 | 5.957 | 73,388 | +0.07(+1.12%) |
Feb 09, 2018 | 5.737 | 5.935 | 5.613 | 5.891 | 69,137 | +0.19(+3.35%) |
Feb 08, 2018 | 5.877 | 5.906 | 5.620 | 5.701 | 99,961 | -0.21(-3.60%) |
Feb 07, 2018 | 5.906 | 5.906 | 5.869 | 5.913 | 47,330 | -0.02(-0.37%) |
Feb 06, 2018 | 5.605 | 5.972 | 5.605 | 5.935 | 286,768 | +0.12(+2.14%) |
Feb 05, 2018 | 6.053 | 6.053 | 5.737 | 5.811 | 110,415 | -0.21(-3.41%) |
Feb 02, 2018 | 6.500 | 6.559 | 5.987 | 6.016 | 105,840 | -0.56(-8.58%) |