Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.873 | 6.934 | 6.873 | 6.891 | 64,000 | +0.01(+0.21%) |
Apr 27, 2018 | 6.962 | 6.962 | 6.863 | 6.877 | 88,015 | -0.06(-0.82%) |
Apr 26, 2018 | 6.813 | 6.969 | 6.813 | 6.934 | 65,076 | +0.15(+2.17%) |
Apr 25, 2018 | 6.842 | 6.849 | 6.758 | 6.786 | 143,447 | -0.07(-1.02%) |
Apr 24, 2018 | 6.870 | 6.877 | 6.835 | 6.856 | 24,683 | -0.01(-0.20%) |
Apr 23, 2018 | 6.807 | 6.905 | 6.807 | 6.870 | 73,503 | +0.04(+0.62%) |
Apr 20, 2018 | 6.821 | 6.884 | 6.786 | 6.828 | 173,534 | +0.04(+0.52%) |
Apr 19, 2018 | 6.786 | 6.856 | 6.688 | 6.793 | 97,930 | +0.01(+0.21%) |
Apr 18, 2018 | 6.842 | 6.918 | 6.779 | 6.779 | 141,703 | -0.03(-0.41%) |
Apr 17, 2018 | 6.821 | 6.849 | 6.772 | 6.807 | 294,379 | -0.02(-0.31%) |
Apr 16, 2018 | 6.842 | 6.919 | 6.814 | 6.828 | 49,139 | +0.00(+0.00%) |
Apr 13, 2018 | 6.730 | 6.849 | 6.646 | 6.828 | 315,893 | +0.05(+0.72%) |
Apr 12, 2018 | 6.793 | 6.849 | 6.744 | 6.779 | 205,984 | -0.01(-0.21%) |
Apr 11, 2018 | 6.800 | 6.877 | 6.751 | 6.793 | 142,930 | -0.01(-0.10%) |
Apr 10, 2018 | 6.779 | 6.863 | 6.748 | 6.800 | 177,201 | +0.04(+0.52%) |
Apr 09, 2018 | 6.800 | 6.877 | 6.737 | 6.765 | 146,108 | -0.04(-0.62%) |
Apr 06, 2018 | 6.863 | 6.905 | 6.807 | 6.807 | 105,736 | -0.07(-1.02%) |
Apr 05, 2018 | 6.758 | 6.919 | 6.758 | 6.877 | 124,931 | +0.07(+1.03%) |
Apr 04, 2018 | 6.646 | 6.828 | 6.625 | 6.807 | 336,186 | +0.15(+2.32%) |
Apr 03, 2018 | 6.611 | 6.702 | 6.611 | 6.653 | 429,547 | +0.03(+0.42%) |
Apr 02, 2018 | 6.548 | 6.688 | 6.548 | 6.625 | 255,216 | +0.08(+1.18%) |
Mar 29, 2018 | 6.548 | 6.548 | 6.548 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 6.569 | 6.583 | 6.450 | 6.555 | 275,377 | -0.04(-0.53%) |
Mar 27, 2018 | 6.373 | 6.688 | 6.373 | 6.590 | 370,808 | +0.20(+3.07%) |
Mar 26, 2018 | 6.317 | 6.464 | 6.317 | 6.394 | 525,509 | +0.09(+1.44%) |
Mar 23, 2018 | 6.415 | 6.468 | 6.254 | 6.303 | 394,520 | -0.12(-1.85%) |
Mar 22, 2018 | 6.331 | 6.513 | 6.310 | 6.422 | 298,967 | +0.07(+1.10%) |
Mar 21, 2018 | 6.380 | 6.548 | 6.317 | 6.352 | 342,241 | -0.03(-0.44%) |
Mar 20, 2018 | 6.317 | 6.475 | 6.233 | 6.380 | 1,436,426 | +0.03(+0.44%) |
Mar 19, 2018 | 6.359 | 6.422 | 6.121 | 6.352 | 554,297 | -0.06(-0.87%) |
Mar 16, 2018 | 6.527 | 6.653 | 6.321 | 6.408 | 496,698 | -0.16(-2.45%) |
Mar 15, 2018 | 6.492 | 6.597 | 6.478 | 6.569 | 232,917 | +0.11(+1.63%) |
Mar 14, 2018 | 6.541 | 6.562 | 6.405 | 6.464 | 260,078 | -0.06(-0.86%) |
Mar 13, 2018 | 6.632 | 6.681 | 6.464 | 6.520 | 278,441 | -0.08(-1.27%) |
Mar 12, 2018 | 6.576 | 6.667 | 6.548 | 6.604 | 210,588 | -0.01(-0.21%) |
Mar 09, 2018 | 6.611 | 6.653 | 6.569 | 6.618 | 319,103 | +0.01(+0.21%) |
Mar 08, 2018 | 6.590 | 6.653 | 6.520 | 6.604 | 300,143 | +0.03(+0.43%) |
Mar 07, 2018 | 6.506 | 6.576 | 215,228 | -0.04(-0.53%) | ||
Mar 06, 2018 | 6.590 | 6.660 | 6.562 | 6.611 | 410,277 | +0.02(+0.32%) |
Mar 05, 2018 | 6.618 | 6.653 | 6.499 | 6.590 | 268,226 | +0.01(+0.21%) |
Mar 02, 2018 | 6.590 | 6.667 | 6.538 | 6.576 | 119,480 | -0.02(-0.32%) |
Mar 01, 2018 | 6.471 | 6.646 | 6.471 | 6.597 | 157,721 | +0.08(+1.29%) |
Feb 28, 2018 | 6.625 | 6.639 | 6.492 | 6.513 | 228,643 | -0.09(-1.38%) |
Feb 27, 2018 | 6.625 | 6.667 | 6.597 | 6.604 | 140,767 | -0.01(-0.11%) |
Feb 26, 2018 | 6.625 | 6.688 | 6.604 | 6.611 | 191,597 | +0.01(+0.11%) |
Feb 23, 2018 | 6.569 | 6.688 | 6.534 | 6.604 | 121,670 | +0.04(+0.64%) |
Feb 22, 2018 | 6.429 | 6.681 | 6.429 | 6.562 | 215,757 | +0.10(+1.52%) |
Feb 21, 2018 | 6.597 | 6.632 | 6.401 | 6.464 | 456,846 | -0.16(-2.43%) |
Feb 20, 2018 | 6.674 | 6.708 | 6.548 | 6.625 | 118,300 | -0.02(-0.32%) |
Feb 16, 2018 | 6.646 | 6.646 | 6.646 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.653 | 6.688 | 6.632 | 6.653 | 97,964 | -0.03(-0.42%) |
Feb 14, 2018 | 6.618 | 6.891 | 6.590 | 6.681 | 492,068 | +0.04(+0.63%) |
Feb 13, 2018 | 6.632 | 6.751 | 6.618 | 6.639 | 285,827 | -0.04(-0.63%) |
Feb 12, 2018 | 6.688 | 6.762 | 6.590 | 6.681 | 698,081 | -0.01(-0.10%) |
Feb 09, 2018 | 7.024 | 7.031 | 6.534 | 6.688 | 1,914,748 | -0.48(-6.74%) |
Feb 08, 2018 | 7.129 | 7.206 | 7.087 | 7.171 | 82,530 | +0.09(+1.29%) |
Feb 07, 2018 | 7.262 | 7.262 | 7.080 | 7.080 | 50,557 | -0.13(-1.84%) |
Feb 06, 2018 | 7.164 | 7.274 | 7.108 | 7.213 | 170,365 | +0.10(+1.38%) |
Feb 05, 2018 | 7.122 | 7.235 | 7.031 | 7.115 | 135,700 | -0.06(-0.88%) |
Feb 02, 2018 | 7.318 | 7.325 | 7.143 | 7.178 | 68,577 | -0.07(-0.97%) |