Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.591 | 6.617 | 6.499 | 6.565 | 175,080 | -0.04(-0.63%) |
May 30, 2018 | 6.549 | 6.638 | 6.528 | 6.606 | 202,415 | +0.08(+1.28%) |
May 29, 2018 | 6.670 | 6.670 | 6.497 | 6.523 | 461,892 | -0.13(-1.91%) |
May 25, 2018 | 6.650 | 6.650 | 6.650 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.670 | 6.716 | 6.584 | 6.619 | 307,080 | -0.06(-0.84%) |
May 23, 2018 | 6.721 | 6.741 | 6.629 | 6.675 | 326,114 | -0.06(-0.83%) |
May 22, 2018 | 6.731 | 6.746 | 6.635 | 6.731 | 166,490 | +0.03(+0.45%) |
May 21, 2018 | 6.685 | 6.716 | 6.660 | 6.701 | 98,635 | +0.07(+1.07%) |
May 18, 2018 | 6.675 | 6.685 | 6.447 | 6.629 | 200,842 | -0.07(-1.06%) |
May 17, 2018 | 6.675 | 6.716 | 6.673 | 6.701 | 47,863 | +0.03(+0.46%) |
May 16, 2018 | 6.640 | 6.721 | 6.640 | 6.670 | 102,051 | +0.02(+0.31%) |
May 15, 2018 | 6.614 | 6.675 | 6.569 | 6.650 | 107,047 | +0.04(+0.54%) |
May 14, 2018 | 6.579 | 6.650 | 6.548 | 6.614 | 100,871 | +0.06(+0.85%) |
May 11, 2018 | 6.594 | 6.594 | 6.503 | 6.558 | 74,993 | +0.00(+0.00%) |
May 10, 2018 | 6.487 | 6.594 | 6.477 | 6.558 | 81,717 | +0.07(+1.10%) |
May 09, 2018 | 6.589 | 6.589 | 6.467 | 6.487 | 56,117 | -0.09(-1.39%) |
May 08, 2018 | 6.462 | 6.594 | 6.462 | 6.579 | 74,976 | +0.08(+1.17%) |
May 07, 2018 | 6.472 | 6.518 | 6.411 | 6.503 | 86,348 | +0.03(+0.39%) |
May 04, 2018 | 6.365 | 6.487 | 6.365 | 6.477 | 104,488 | +0.13(+2.00%) |
May 03, 2018 | 6.249 | 6.406 | 6.203 | 6.350 | 251,237 | +0.19(+3.05%) |
May 02, 2018 | 6.142 | 6.234 | 6.142 | 6.162 | 74,056 | +0.03(+0.50%) |
May 01, 2018 | 6.218 | 6.218 | 6.122 | 6.132 | 76,307 | -0.07(-1.06%) |
Apr 30, 2018 | 6.203 | 6.264 | 6.181 | 6.198 | 88,161 | -0.01(-0.16%) |
Apr 27, 2018 | 6.091 | 6.223 | 6.081 | 6.208 | 73,604 | +0.12(+1.92%) |
Apr 26, 2018 | 6.096 | 6.147 | 6.066 | 6.091 | 93,624 | -0.01(-0.17%) |
Apr 25, 2018 | 6.112 | 6.142 | 6.086 | 6.102 | 51,688 | -0.03(-0.41%) |
Apr 24, 2018 | 6.132 | 6.228 | 6.081 | 6.127 | 119,710 | +0.05(+0.75%) |
Apr 23, 2018 | 6.122 | 6.126 | 6.066 | 6.081 | 73,303 | -0.03(-0.42%) |
Apr 20, 2018 | 6.091 | 6.147 | 6.071 | 6.107 | 58,989 | +0.01(+0.08%) |
Apr 19, 2018 | 6.142 | 6.167 | 6.091 | 6.102 | 75,872 | -0.06(-0.91%) |
Apr 18, 2018 | 6.188 | 6.198 | 6.142 | 6.157 | 83,738 | -0.02(-0.25%) |
Apr 17, 2018 | 6.249 | 6.259 | 6.157 | 6.173 | 125,031 | -0.03(-0.41%) |
Apr 16, 2018 | 6.234 | 6.258 | 6.193 | 6.198 | 114,539 | -0.05(-0.81%) |
Apr 13, 2018 | 6.274 | 6.305 | 6.178 | 6.249 | 91,918 | -0.01(-0.16%) |
Apr 12, 2018 | 6.259 | 6.310 | 6.208 | 6.259 | 119,356 | +0.06(+0.98%) |
Apr 11, 2018 | 6.137 | 6.315 | 6.107 | 6.198 | 173,806 | +0.05(+0.83%) |
Apr 10, 2018 | 6.188 | 6.249 | 6.117 | 6.147 | 129,412 | -0.01(-0.17%) |
Apr 09, 2018 | 6.132 | 6.208 | 6.096 | 6.157 | 199,785 | +0.09(+1.51%) |
Apr 06, 2018 | 6.112 | 6.162 | 6.051 | 6.066 | 137,868 | -0.06(-0.91%) |
Apr 05, 2018 | 6.071 | 6.132 | 6.066 | 6.122 | 110,298 | +0.08(+1.26%) |
Apr 04, 2018 | 5.990 | 6.091 | 5.985 | 6.046 | 161,634 | +0.05(+0.76%) |
Apr 03, 2018 | 6.015 | 6.091 | 5.964 | 6.000 | 94,770 | -0.02(-0.25%) |
Apr 02, 2018 | 6.117 | 6.117 | 5.949 | 6.015 | 114,667 | -0.05(-0.84%) |
Mar 29, 2018 | 6.066 | 6.066 | 6.066 | 0 | +0.07(+1.19%) | |
Mar 28, 2018 | 5.919 | 6.020 | 5.883 | 5.995 | 110,065 | +0.07(+1.11%) |
Mar 27, 2018 | 5.944 | 6.000 | 5.904 | 5.929 | 147,633 | +0.01(+0.09%) |
Mar 26, 2018 | 5.959 | 6.024 | 5.919 | 5.924 | 123,272 | -0.03(-0.51%) |
Mar 23, 2018 | 6.056 | 6.056 | 5.944 | 5.954 | 133,151 | -0.09(-1.51%) |
Mar 22, 2018 | 5.944 | 6.086 | 5.924 | 6.046 | 199,239 | +0.04(+0.68%) |
Mar 21, 2018 | 6.005 | 6.035 | 5.926 | 6.005 | 299,989 | -0.00(-0.08%) |
Mar 20, 2018 | 6.010 | 6.074 | 5.970 | 6.010 | 131,205 | +0.01(+0.25%) |
Mar 19, 2018 | 5.995 | 6.113 | 5.948 | 5.995 | 231,636 | +0.02(+0.41%) |
Mar 16, 2018 | 5.980 | 6.123 | 5.971 | 5.971 | 102,776 | -0.02(-0.33%) |
Mar 15, 2018 | 6.143 | 6.143 | 5.877 | 5.990 | 208,111 | -0.10(-1.70%) |
Mar 14, 2018 | 6.040 | 6.182 | 6.005 | 6.094 | 371,520 | +0.09(+1.48%) |
Mar 13, 2018 | 5.838 | 6.030 | 5.690 | 6.005 | 582,133 | +0.19(+3.31%) |
Mar 12, 2018 | 5.714 | 5.877 | 5.631 | 5.813 | 266,840 | +0.07(+1.29%) |
Mar 09, 2018 | 5.813 | 5.877 | 5.690 | 5.739 | 271,377 | -0.02(-0.43%) |
Mar 08, 2018 | 5.739 | 5.783 | 5.665 | 5.764 | 81,699 | +0.01(+0.17%) |
Mar 07, 2018 | 5.808 | 5.626 | 5.754 | 239,007 | -0.03(-0.51%) | |
Mar 06, 2018 | 5.769 | 5.798 | 5.705 | 5.783 | 107,855 | +0.02(+0.34%) |
Mar 05, 2018 | 5.685 | 5.783 | 5.650 | 5.764 | 170,379 | +0.03(+0.52%) |
Mar 02, 2018 | 5.690 | 5.769 | 5.476 | 5.734 | 213,649 | +0.01(+0.26%) |