Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.651 | 6.659 | 6.632 | 6.651 | 169,898 | +0.04(+0.57%) |
May 30, 2018 | 6.598 | 6.629 | 6.591 | 6.613 | 163,630 | +0.00(+0.00%) |
May 29, 2018 | 6.591 | 6.613 | 6.591 | 6.613 | 151,621 | +0.04(+0.57%) |
May 25, 2018 | 6.576 | 6.576 | 6.576 | 0 | +0.02(+0.23%) | |
May 24, 2018 | 6.553 | 6.591 | 6.545 | 6.560 | 275,590 | +0.01(+0.12%) |
May 23, 2018 | 6.568 | 6.583 | 6.553 | 6.553 | 160,724 | -0.02(-0.23%) |
May 22, 2018 | 6.560 | 6.568 | 6.545 | 6.568 | 136,921 | +0.02(+0.23%) |
May 21, 2018 | 6.538 | 6.560 | 6.530 | 6.553 | 121,426 | +0.03(+0.46%) |
May 18, 2018 | 6.508 | 6.545 | 6.508 | 6.523 | 92,589 | -0.01(-0.12%) |
May 17, 2018 | 6.538 | 6.545 | 6.515 | 6.530 | 133,664 | +0.02(+0.23%) |
May 16, 2018 | 6.553 | 6.553 | 6.515 | 6.515 | 145,459 | -0.02(-0.35%) |
May 15, 2018 | 6.568 | 6.568 | 6.515 | 6.538 | 211,306 | -0.01(-0.12%) |
May 14, 2018 | 6.606 | 6.621 | 6.545 | 6.545 | 154,199 | -0.06(-0.92%) |
May 11, 2018 | 6.613 | 6.613 | 6.596 | 6.606 | 166,124 | +0.01(+0.11%) |
May 10, 2018 | 6.576 | 6.598 | 6.553 | 6.598 | 174,266 | +0.04(+0.58%) |
May 09, 2018 | 6.560 | 6.568 | 6.530 | 6.560 | 118,159 | -0.02(-0.34%) |
May 08, 2018 | 6.538 | 6.583 | 6.538 | 6.583 | 125,673 | +0.04(+0.58%) |
May 07, 2018 | 6.538 | 6.566 | 6.530 | 6.545 | 178,056 | +0.00(+0.00%) |
May 04, 2018 | 6.560 | 6.598 | 6.545 | 6.545 | 155,401 | +0.01(+0.12%) |
May 03, 2018 | 6.568 | 6.606 | 6.538 | 6.538 | 308,180 | -0.05(-0.69%) |
May 02, 2018 | 6.538 | 6.598 | 6.538 | 6.583 | 165,161 | -0.01(-0.11%) |
May 01, 2018 | 6.545 | 6.591 | 6.545 | 6.591 | 226,930 | +0.03(+0.46%) |
Apr 30, 2018 | 6.538 | 6.576 | 6.538 | 6.560 | 270,028 | +0.00(+0.00%) |
Apr 27, 2018 | 6.530 | 6.568 | 6.530 | 6.560 | 149,098 | +0.02(+0.35%) |
Apr 26, 2018 | 6.492 | 6.553 | 6.492 | 6.538 | 176,981 | +0.02(+0.23%) |
Apr 25, 2018 | 6.523 | 6.554 | 6.515 | 6.523 | 159,635 | -0.03(-0.46%) |
Apr 24, 2018 | 6.523 | 6.560 | 6.515 | 6.553 | 166,602 | +0.00(+0.00%) |
Apr 23, 2018 | 6.538 | 6.568 | 6.485 | 6.553 | 378,322 | -0.01(-0.12%) |
Apr 20, 2018 | 6.545 | 6.576 | 6.530 | 6.560 | 183,670 | +0.00(+0.00%) |
Apr 19, 2018 | 6.568 | 6.576 | 6.523 | 6.560 | 293,776 | -0.02(-0.34%) |
Apr 18, 2018 | 6.576 | 6.598 | 6.568 | 6.583 | 93,014 | -0.02(-0.34%) |
Apr 17, 2018 | 6.583 | 6.613 | 6.583 | 6.606 | 262,388 | +0.01(+0.11%) |
Apr 16, 2018 | 6.613 | 6.629 | 6.583 | 6.598 | 138,505 | -0.02(-0.23%) |
Apr 13, 2018 | 6.651 | 6.651 | 6.613 | 6.613 | 118,594 | -0.07(-1.02%) |
Apr 12, 2018 | 6.712 | 6.712 | 6.651 | 6.681 | 205,979 | +0.00(+0.00%) |
Apr 11, 2018 | 6.651 | 6.681 | 6.651 | 6.681 | 95,007 | +0.03(+0.45%) |
Apr 10, 2018 | 6.674 | 6.699 | 6.651 | 6.651 | 126,361 | -0.05(-0.68%) |
Apr 09, 2018 | 6.651 | 6.704 | 6.651 | 6.697 | 96,207 | +0.02(+0.34%) |
Apr 06, 2018 | 6.681 | 6.712 | 6.629 | 6.674 | 458,606 | -0.01(-0.11%) |
Apr 05, 2018 | 6.636 | 6.697 | 6.636 | 6.681 | 75,305 | +0.03(+0.45%) |
Apr 04, 2018 | 6.629 | 6.681 | 6.629 | 6.651 | 97,034 | -0.01(-0.11%) |
Apr 03, 2018 | 6.681 | 6.681 | 6.636 | 6.659 | 224,093 | +0.02(+0.23%) |
Apr 02, 2018 | 6.689 | 6.712 | 6.644 | 6.644 | 147,412 | -0.05(-0.79%) |
Mar 29, 2018 | 6.697 | 6.697 | 6.697 | 0 | +0.03(+0.45%) | |
Mar 28, 2018 | 6.644 | 6.681 | 6.644 | 6.666 | 126,377 | +0.00(+0.00%) |
Mar 27, 2018 | 6.613 | 6.674 | 6.613 | 6.666 | 125,247 | +0.04(+0.57%) |
Mar 26, 2018 | 6.629 | 6.644 | 6.606 | 6.629 | 266,395 | -0.02(-0.23%) |
Mar 23, 2018 | 6.659 | 6.666 | 6.624 | 6.644 | 186,881 | -0.02(-0.34%) |
Mar 22, 2018 | 6.659 | 6.697 | 6.651 | 6.666 | 196,110 | -0.01(-0.11%) |
Mar 21, 2018 | 6.666 | 6.727 | 6.651 | 6.674 | 205,254 | +0.00(+0.00%) |
Mar 20, 2018 | 6.704 | 6.719 | 6.674 | 6.674 | 144,454 | -0.05(-0.67%) |
Mar 19, 2018 | 6.697 | 6.727 | 6.689 | 6.719 | 166,587 | -0.01(-0.11%) |
Mar 16, 2018 | 6.697 | 6.734 | 6.689 | 6.727 | 261,864 | +0.01(+0.11%) |
Mar 15, 2018 | 6.719 | 6.749 | 6.704 | 6.719 | 253,869 | -0.02(-0.22%) |
Mar 14, 2018 | 6.787 | 6.802 | 6.727 | 6.734 | 215,784 | -0.07(-1.00%) |
Mar 13, 2018 | 6.817 | 6.844 | 6.802 | 6.802 | 110,047 | -0.02(-0.33%) |
Mar 12, 2018 | 6.840 | 6.855 | 6.817 | 6.825 | 74,253 | -0.02(-0.33%) |
Mar 09, 2018 | 6.855 | 6.878 | 6.840 | 6.848 | 117,168 | -0.02(-0.33%) |
Mar 08, 2018 | 6.863 | 6.878 | 6.863 | 6.870 | 147,525 | +0.01(+0.11%) |
Mar 07, 2018 | 6.825 | 6.863 | 156,013 | -0.02(-0.22%) | ||
Mar 06, 2018 | 6.893 | 6.893 | 6.870 | 6.878 | 175,312 | -0.02(-0.22%) |
Mar 05, 2018 | 6.938 | 6.961 | 6.893 | 6.893 | 208,812 | -0.05(-0.65%) |
Mar 02, 2018 | 6.938 | 6.969 | 6.923 | 6.938 | 127,075 | -0.04(-0.54%) |