Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.623 | 6.628 | 6.517 | 6.556 | 227,612 | -0.04(-0.59%) |
Jun 28, 2018 | 6.578 | 6.623 | 6.511 | 6.595 | 402,430 | +0.03(+0.38%) |
Jun 27, 2018 | 6.584 | 6.639 | 6.556 | 6.570 | 229,025 | -0.01(-0.13%) |
Jun 26, 2018 | 6.489 | 6.611 | 6.471 | 6.578 | 184,958 | +0.08(+1.29%) |
Jun 25, 2018 | 6.606 | 6.611 | 6.489 | 6.495 | 323,021 | -0.12(-1.77%) |
Jun 22, 2018 | 6.522 | 6.650 | 6.522 | 6.611 | 274,968 | +0.11(+1.71%) |
Jun 21, 2018 | 6.578 | 6.617 | 6.495 | 6.500 | 262,437 | -0.11(-1.60%) |
Jun 20, 2018 | 6.623 | 6.712 | 6.600 | 6.606 | 238,845 | -0.02(-0.25%) |
Jun 19, 2018 | 6.684 | 6.722 | 6.600 | 6.623 | 213,597 | -0.09(-1.35%) |
Jun 18, 2018 | 6.636 | 6.791 | 6.614 | 6.713 | 400,177 | +0.07(+1.08%) |
Jun 15, 2018 | 6.661 | 6.592 | 6.641 | 218,473 | +0.02(+0.33%) | |
Jun 14, 2018 | 6.603 | 6.652 | 6.569 | 6.619 | 249,839 | +0.02(+0.25%) |
Jun 13, 2018 | 6.531 | 6.614 | 6.517 | 6.603 | 187,793 | +0.10(+1.53%) |
Jun 12, 2018 | 6.525 | 6.558 | 6.497 | 6.503 | 211,318 | -0.01(-0.09%) |
Jun 11, 2018 | 6.481 | 6.508 | 6.470 | 6.508 | 282,828 | +0.04(+0.69%) |
Jun 08, 2018 | 6.453 | 6.553 | 6.431 | 6.464 | 317,509 | +0.01(+0.09%) |
Jun 07, 2018 | 6.348 | 6.459 | 6.332 | 6.459 | 302,810 | +0.13(+2.01%) |
Jun 06, 2018 | 6.320 | 6.342 | 6.287 | 6.331 | 252,383 | +0.01(+0.09%) |
Jun 05, 2018 | 6.359 | 6.364 | 6.281 | 6.326 | 298,222 | -0.07(-1.04%) |
Jun 04, 2018 | 6.337 | 6.392 | 6.287 | 6.392 | 404,390 | +0.09(+1.49%) |
Jun 01, 2018 | 6.343 | 6.358 | 6.260 | 6.298 | 314,746 | -0.02(-0.35%) |
May 31, 2018 | 6.337 | 6.350 | 6.260 | 6.321 | 264,518 | -0.01(-0.17%) |
May 30, 2018 | 6.304 | 6.348 | 6.249 | 6.332 | 276,252 | +0.04(+0.70%) |
May 29, 2018 | 6.309 | 6.365 | 6.260 | 6.287 | 284,328 | -0.02(-0.26%) |
May 25, 2018 | 6.304 | 6.304 | 6.304 | 0 | -0.03(-0.44%) | |
May 24, 2018 | 6.365 | 6.365 | 6.271 | 6.332 | 195,194 | -0.03(-0.43%) |
May 23, 2018 | 6.304 | 6.387 | 6.282 | 6.359 | 344,540 | +0.03(+0.44%) |
May 22, 2018 | 6.293 | 6.332 | 6.246 | 6.332 | 243,061 | +0.04(+0.70%) |
May 21, 2018 | 6.304 | 6.309 | 6.221 | 6.287 | 347,658 | +0.03(+0.41%) |
May 18, 2018 | 6.179 | 6.267 | 6.125 | 6.262 | 506,979 | +0.10(+1.60%) |
May 17, 2018 | 6.026 | 6.179 | 5.966 | 6.163 | 366,098 | +0.13(+2.18%) |
May 16, 2018 | 6.185 | 6.207 | 5.374 | 6.031 | 1,655,893 | -0.14(-2.31%) |
May 15, 2018 | 6.157 | 6.185 | 6.125 | 6.174 | 590,769 | +0.01(+0.18%) |
May 14, 2018 | 6.163 | 6.218 | 6.141 | 6.163 | 332,173 | +0.00(+0.00%) |
May 11, 2018 | 6.146 | 6.169 | 6.141 | 6.163 | 233,705 | +0.01(+0.18%) |
May 10, 2018 | 6.163 | 6.163 | 6.125 | 6.152 | 189,167 | +0.02(+0.27%) |
May 09, 2018 | 6.190 | 6.190 | 6.088 | 6.136 | 263,896 | -0.04(-0.62%) |
May 08, 2018 | 6.212 | 6.248 | 6.141 | 6.174 | 204,050 | -0.06(-0.97%) |
May 07, 2018 | 6.114 | 6.240 | 6.108 | 6.234 | 388,564 | +0.14(+2.25%) |
May 04, 2018 | 6.114 | 6.130 | 6.092 | 6.097 | 205,324 | -0.03(-0.45%) |
May 03, 2018 | 6.086 | 6.133 | 6.039 | 6.125 | 205,842 | +0.04(+0.63%) |
May 02, 2018 | 6.097 | 6.114 | 6.070 | 6.086 | 232,973 | +0.01(+0.18%) |
May 01, 2018 | 6.075 | 6.086 | 6.031 | 6.075 | 236,413 | +0.01(+0.18%) |
Apr 30, 2018 | 6.092 | 6.103 | 6.059 | 6.064 | 250,792 | +0.01(+0.18%) |
Apr 27, 2018 | 6.037 | 6.086 | 6.021 | 6.053 | 304,994 | +0.03(+0.45%) |
Apr 26, 2018 | 5.977 | 6.037 | 5.971 | 6.026 | 242,977 | +0.05(+0.82%) |
Apr 25, 2018 | 6.015 | 6.021 | 5.971 | 5.977 | 120,109 | -0.05(-0.82%) |
Apr 24, 2018 | 6.031 | 6.053 | 6.021 | 6.026 | 198,734 | +0.00(+0.00%) |
Apr 23, 2018 | 5.971 | 6.042 | 5.971 | 6.026 | 236,544 | +0.05(+0.92%) |
Apr 20, 2018 | 5.916 | 5.999 | 5.916 | 5.971 | 169,520 | +0.04(+0.74%) |
Apr 19, 2018 | 5.982 | 5.994 | 5.911 | 5.927 | 221,616 | -0.01(-0.21%) |
Apr 18, 2018 | 6.011 | 6.011 | 5.907 | 5.940 | 309,252 | -0.03(-0.55%) |
Apr 17, 2018 | 5.973 | 6.011 | 5.891 | 5.973 | 361,563 | +0.05(+0.83%) |
Apr 16, 2018 | 5.771 | 5.935 | 5.771 | 5.924 | 389,178 | +0.16(+2.84%) |
Apr 13, 2018 | 5.739 | 5.815 | 5.728 | 5.760 | 213,612 | +0.02(+0.38%) |
Apr 12, 2018 | 5.695 | 5.804 | 5.690 | 5.739 | 304,575 | +0.04(+0.76%) |
Apr 11, 2018 | 5.711 | 5.733 | 5.630 | 5.695 | 346,302 | +0.08(+1.45%) |
Apr 10, 2018 | 5.641 | 5.706 | 5.608 | 5.613 | 237,681 | +0.03(+0.59%) |
Apr 09, 2018 | 5.624 | 5.647 | 5.581 | 5.581 | 176,610 | -0.02(-0.39%) |
Apr 06, 2018 | 5.619 | 5.657 | 5.586 | 5.602 | 186,940 | -0.03(-0.58%) |
Apr 05, 2018 | 5.575 | 5.651 | 5.553 | 5.635 | 250,602 | +0.08(+1.37%) |
Apr 04, 2018 | 5.510 | 5.592 | 5.499 | 5.559 | 160,816 | +0.03(+0.49%) |
Apr 03, 2018 | 5.521 | 5.553 | 5.510 | 5.532 | 216,503 | +0.02(+0.40%) |