Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.109 | 6.156 | 6.109 | 6.156 | 41,940 | +0.03(+0.55%) |
Jul 30, 2018 | 6.163 | 6.174 | 6.123 | 6.123 | 34,082 | -0.04(-0.65%) |
Jul 27, 2018 | 6.176 | 6.176 | 6.149 | 6.163 | 22,016 | +0.01(+0.22%) |
Jul 26, 2018 | 6.149 | 6.173 | 6.138 | 6.149 | 120,056 | -0.01(-0.11%) |
Jul 25, 2018 | 6.176 | 6.183 | 6.115 | 6.156 | 190,464 | +0.03(+0.44%) |
Jul 24, 2018 | 6.209 | 6.216 | 6.123 | 6.129 | 93,038 | -0.05(-0.86%) |
Jul 23, 2018 | 6.143 | 6.189 | 6.143 | 6.183 | 89,939 | +0.01(+0.11%) |
Jul 20, 2018 | 6.116 | 6.176 | 6.109 | 6.176 | 29,539 | +0.03(+0.54%) |
Jul 19, 2018 | 6.128 | 6.149 | 6.122 | 6.143 | 45,172 | +0.03(+0.44%) |
Jul 18, 2018 | 6.143 | 6.143 | 6.109 | 6.116 | 26,223 | -0.01(-0.11%) |
Jul 17, 2018 | 6.136 | 6.143 | 6.096 | 6.123 | 111,370 | +0.01(+0.22%) |
Jul 16, 2018 | 6.139 | 6.139 | 6.096 | 6.109 | 26,914 | -0.02(-0.33%) |
Jul 13, 2018 | 6.143 | 6.143 | 6.096 | 6.129 | 95,848 | -0.01(-0.16%) |
Jul 12, 2018 | 6.163 | 6.216 | 6.123 | 6.139 | 156,969 | -0.00(-0.05%) |
Jul 11, 2018 | 6.183 | 6.183 | 6.129 | 6.143 | 57,163 | -0.03(-0.42%) |
Jul 10, 2018 | 6.099 | 6.179 | 6.099 | 6.169 | 66,267 | +0.04(+0.67%) |
Jul 09, 2018 | 6.086 | 6.138 | 6.086 | 6.127 | 38,452 | +0.02(+0.36%) |
Jul 06, 2018 | 6.099 | 6.125 | 6.097 | 6.106 | 20,036 | +0.01(+0.11%) |
Jul 05, 2018 | 6.145 | 6.145 | 6.086 | 6.099 | 60,606 | -0.05(-0.76%) |
Jul 03, 2018 | 6.145 | 6.145 | 6.145 | 0 | +0.03(+0.43%) | |
Jul 02, 2018 | 6.172 | 6.192 | 6.112 | 6.119 | 62,146 | -0.03(-0.43%) |
Jun 29, 2018 | 6.159 | 6.159 | 6.119 | 6.145 | 63,806 | +0.00(+0.00%) |
Jun 28, 2018 | 6.168 | 6.179 | 6.119 | 6.145 | 86,588 | -0.03(-0.43%) |
Jun 27, 2018 | 6.159 | 6.179 | 6.159 | 6.172 | 39,492 | +0.01(+0.22%) |
Jun 26, 2018 | 6.159 | 6.165 | 6.152 | 6.159 | 38,258 | +0.00(+0.00%) |
Jun 25, 2018 | 6.219 | 6.219 | 6.159 | 6.159 | 40,543 | -0.08(-1.28%) |
Jun 22, 2018 | 6.226 | 6.247 | 6.213 | 6.238 | 44,913 | +0.01(+0.15%) |
Jun 21, 2018 | 6.232 | 6.232 | 6.212 | 6.229 | 27,111 | +0.00(+0.06%) |
Jun 20, 2018 | 6.199 | 6.225 | 6.192 | 6.225 | 50,414 | +0.02(+0.32%) |
Jun 19, 2018 | 6.213 | 6.249 | 6.205 | 6.205 | 39,995 | -0.05(-0.85%) |
Jun 18, 2018 | 6.258 | 6.258 | 6.238 | 6.258 | 18,775 | +0.04(+0.68%) |
Jun 15, 2018 | 6.292 | 6.216 | 6.216 | 10,361 | -0.03(-0.46%) | |
Jun 14, 2018 | 6.234 | 6.258 | 6.224 | 6.245 | 12,768 | +0.00(+0.00%) |
Jun 13, 2018 | 6.179 | 6.245 | 6.168 | 6.245 | 72,394 | +0.06(+0.97%) |
Jun 12, 2018 | 6.169 | 6.192 | 6.169 | 6.185 | 24,820 | +0.02(+0.32%) |
Jun 11, 2018 | 6.152 | 6.199 | 6.152 | 6.165 | 40,025 | -0.01(-0.11%) |
Jun 08, 2018 | 6.192 | 6.192 | 6.172 | 6.172 | 13,212 | -0.02(-0.26%) |
Jun 07, 2018 | 6.214 | 6.221 | 6.175 | 6.188 | 65,503 | -0.01(-0.11%) |
Jun 06, 2018 | 6.135 | 6.195 | 62,321 | +0.00(+0.00%) | ||
Jun 05, 2018 | 6.170 | 6.195 | 6.148 | 6.195 | 35,292 | +0.01(+0.22%) |
Jun 04, 2018 | 6.214 | 6.214 | 6.145 | 6.181 | 110,616 | -0.00(-0.00%) |
Jun 01, 2018 | 6.254 | 6.254 | 6.148 | 6.181 | 31,674 | +0.04(+0.65%) |
May 31, 2018 | 6.155 | 6.168 | 6.135 | 6.142 | 63,756 | +0.00(+0.00%) |
May 30, 2018 | 6.148 | 6.152 | 6.122 | 6.142 | 55,225 | -0.01(-0.11%) |
May 29, 2018 | 6.115 | 6.162 | 6.115 | 6.148 | 37,373 | +0.00(+0.00%) |
May 25, 2018 | 6.148 | 6.148 | 6.148 | 0 | -0.03(-0.43%) | |
May 24, 2018 | 6.170 | 6.195 | 6.162 | 6.175 | 9,341 | +0.01(+0.21%) |
May 23, 2018 | 6.175 | 6.208 | 6.157 | 6.162 | 34,625 | -0.03(-0.53%) |
May 22, 2018 | 6.175 | 6.241 | 6.168 | 6.195 | 42,599 | -0.01(-0.21%) |
May 21, 2018 | 6.198 | 6.261 | 6.142 | 6.208 | 63,915 | +0.04(+0.64%) |
May 18, 2018 | 6.168 | 6.214 | 6.150 | 6.168 | 34,531 | +0.01(+0.21%) |
May 17, 2018 | 6.122 | 6.214 | 6.122 | 6.155 | 38,384 | +0.01(+0.11%) |
May 16, 2018 | 6.187 | 6.188 | 6.122 | 6.148 | 73,522 | +0.03(+0.54%) |
May 15, 2018 | 6.149 | 6.195 | 6.115 | 6.115 | 107,719 | -0.04(-0.64%) |
May 14, 2018 | 6.082 | 6.168 | 6.082 | 6.155 | 86,319 | +0.03(+0.54%) |
May 11, 2018 | 6.120 | 6.128 | 6.095 | 6.122 | 37,476 | +0.02(+0.32%) |
May 10, 2018 | 6.115 | 6.122 | 6.076 | 6.102 | 68,114 | -0.01(-0.15%) |
May 09, 2018 | 6.078 | 6.111 | 6.059 | 6.111 | 121,837 | +0.03(+0.54%) |
May 08, 2018 | 6.043 | 6.078 | 6.026 | 6.078 | 59,311 | +0.03(+0.43%) |
May 07, 2018 | 6.052 | 6.052 | 6.026 | 6.052 | 51,043 | +0.00(+0.00%) |
May 04, 2018 | 6.084 | 6.084 | 6.052 | 6.052 | 22,043 | -0.04(-0.65%) |
May 03, 2018 | 6.078 | 6.092 | 6.062 | 6.092 | 18,889 | +0.00(+0.07%) |
May 02, 2018 | 6.070 | 6.099 | 6.019 | 6.087 | 48,621 | +0.00(+0.04%) |