Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.539 | 6.539 | 6.406 | 6.496 | 251,439 | -0.02(-0.29%) |
Jul 30, 2018 | 6.387 | 6.558 | 6.373 | 6.515 | 399,905 | +0.17(+2.62%) |
Jul 27, 2018 | 6.453 | 6.453 | 6.325 | 6.349 | 169,063 | -0.14(-2.13%) |
Jul 26, 2018 | 6.534 | 6.558 | 6.406 | 6.487 | 118,091 | -0.05(-0.73%) |
Jul 25, 2018 | 6.472 | 6.553 | 6.468 | 6.534 | 214,276 | +0.07(+1.03%) |
Jul 24, 2018 | 6.420 | 6.482 | 6.411 | 6.468 | 201,029 | +0.06(+0.97%) |
Jul 23, 2018 | 6.373 | 6.472 | 6.325 | 6.406 | 292,149 | +0.04(+0.60%) |
Jul 20, 2018 | 6.430 | 6.430 | 6.368 | 6.368 | 222,692 | -0.05(-0.74%) |
Jul 19, 2018 | 6.396 | 6.444 | 6.330 | 6.415 | 245,097 | +0.08(+1.20%) |
Jul 18, 2018 | 6.154 | 6.363 | 6.135 | 6.339 | 920,321 | +0.21(+3.41%) |
Jul 17, 2018 | 6.044 | 6.159 | 6.040 | 6.130 | 211,059 | +0.09(+1.42%) |
Jul 16, 2018 | 5.992 | 6.082 | 5.940 | 6.044 | 117,898 | +0.09(+1.44%) |
Jul 13, 2018 | 5.921 | 5.992 | 5.901 | 5.959 | 106,520 | +0.01(+0.24%) |
Jul 12, 2018 | 6.002 | 6.023 | 5.930 | 5.945 | 145,360 | -0.04(-0.71%) |
Jul 11, 2018 | 6.002 | 6.040 | 5.959 | 5.987 | 84,054 | -0.02(-0.40%) |
Jul 10, 2018 | 6.011 | 6.016 | 5.945 | 6.011 | 146,700 | +0.04(+0.72%) |
Jul 09, 2018 | 6.011 | 6.056 | 5.926 | 5.968 | 130,430 | +0.02(+0.32%) |
Jul 06, 2018 | 5.945 | 6.016 | 5.945 | 5.949 | 130,697 | -0.04(-0.71%) |
Jul 05, 2018 | 6.068 | 6.082 | 5.968 | 5.992 | 74,682 | -0.08(-1.25%) |
Jul 03, 2018 | 6.068 | 6.068 | 6.068 | 0 | +0.07(+1.19%) | |
Jul 02, 2018 | 5.897 | 6.016 | 5.892 | 5.997 | 139,039 | +0.09(+1.45%) |
Jun 29, 2018 | 5.968 | 6.034 | 5.911 | 5.911 | 101,532 | -0.04(-0.64%) |
Jun 28, 2018 | 5.968 | 6.159 | 5.930 | 5.949 | 185,458 | -0.02(-0.32%) |
Jun 27, 2018 | 6.016 | 6.049 | 5.921 | 5.968 | 93,310 | -0.06(-0.95%) |
Jun 26, 2018 | 5.992 | 6.025 | 5.983 | 6.025 | 44,389 | +0.04(+0.64%) |
Jun 25, 2018 | 6.063 | 6.082 | 5.976 | 5.987 | 180,432 | -0.08(-1.25%) |
Jun 22, 2018 | 6.106 | 6.111 | 5.992 | 6.063 | 107,054 | +0.02(+0.39%) |
Jun 21, 2018 | 6.125 | 6.125 | 6.035 | 6.040 | 141,110 | -0.07(-1.17%) |
Jun 20, 2018 | 6.135 | 6.179 | 6.106 | 6.111 | 79,962 | -0.00(-0.08%) |
Jun 19, 2018 | 6.111 | 6.206 | 6.101 | 6.116 | 166,531 | +0.00(+0.08%) |
Jun 18, 2018 | 6.078 | 6.130 | 6.066 | 6.111 | 145,682 | +0.06(+1.02%) |
Jun 15, 2018 | 6.078 | 6.011 | 6.049 | 124,906 | -0.03(-0.47%) | |
Jun 14, 2018 | 5.945 | 6.092 | 5.945 | 6.078 | 245,246 | +0.15(+2.49%) |
Jun 13, 2018 | 5.897 | 6.073 | 5.859 | 5.930 | 569,355 | +0.06(+1.05%) |
Jun 12, 2018 | 5.883 | 5.945 | 5.868 | 5.868 | 58,680 | -0.01(-0.24%) |
Jun 11, 2018 | 5.935 | 5.992 | 5.861 | 5.883 | 216,163 | -0.08(-1.36%) |
Jun 08, 2018 | 6.021 | 6.101 | 5.945 | 5.964 | 198,121 | -0.02(-0.32%) |
Jun 07, 2018 | 5.873 | 6.078 | 5.873 | 5.983 | 163,635 | +0.09(+1.53%) |
Jun 06, 2018 | 5.892 | 151,858 | +0.00(+0.00%) | |||
Jun 05, 2018 | 5.935 | 5.954 | 5.873 | 5.892 | 133,616 | -0.06(-1.04%) |
Jun 04, 2018 | 5.959 | 5.973 | 5.868 | 5.954 | 213,932 | -0.01(-0.16%) |
Jun 01, 2018 | 5.983 | 5.983 | 5.849 | 5.964 | 178,336 | -0.01(-0.24%) |
May 31, 2018 | 6.002 | 6.025 | 5.918 | 5.978 | 192,267 | -0.04(-0.63%) |
May 30, 2018 | 5.964 | 6.044 | 5.945 | 6.016 | 222,286 | +0.08(+1.28%) |
May 29, 2018 | 6.074 | 6.074 | 5.917 | 5.940 | 507,235 | -0.12(-1.91%) |
May 25, 2018 | 6.055 | 6.055 | 6.055 | 0 | +0.03(+0.46%) | |
May 24, 2018 | 6.074 | 6.115 | 5.995 | 6.028 | 337,226 | -0.05(-0.84%) |
May 23, 2018 | 6.120 | 6.138 | 6.037 | 6.078 | 358,128 | -0.05(-0.83%) |
May 22, 2018 | 6.129 | 6.143 | 6.041 | 6.129 | 182,834 | +0.03(+0.45%) |
May 21, 2018 | 6.088 | 6.115 | 6.065 | 6.102 | 108,318 | +0.06(+1.07%) |
May 18, 2018 | 6.078 | 6.088 | 5.870 | 6.037 | 220,559 | -0.06(-1.06%) |
May 17, 2018 | 6.078 | 6.115 | 6.076 | 6.102 | 52,561 | +0.03(+0.46%) |
May 16, 2018 | 6.046 | 6.120 | 6.046 | 6.074 | 112,069 | +0.02(+0.31%) |
May 15, 2018 | 6.023 | 6.078 | 5.981 | 6.055 | 117,556 | +0.03(+0.54%) |
May 14, 2018 | 5.991 | 6.055 | 5.963 | 6.023 | 110,773 | +0.05(+0.85%) |
May 11, 2018 | 6.004 | 6.004 | 5.921 | 5.972 | 82,355 | +0.00(+0.00%) |
May 10, 2018 | 5.907 | 6.004 | 5.898 | 5.972 | 89,739 | +0.06(+1.10%) |
May 09, 2018 | 6.000 | 6.000 | 5.889 | 5.907 | 61,626 | -0.08(-1.39%) |
May 08, 2018 | 5.884 | 6.004 | 5.884 | 5.991 | 82,336 | +0.07(+1.17%) |
May 07, 2018 | 5.894 | 5.935 | 5.838 | 5.921 | 94,825 | +0.02(+0.39%) |
May 04, 2018 | 5.796 | 5.907 | 5.796 | 5.898 | 114,745 | +0.12(+2.00%) |
May 03, 2018 | 5.690 | 5.833 | 5.649 | 5.783 | 275,900 | +0.17(+3.05%) |
May 02, 2018 | 5.593 | 5.676 | 5.593 | 5.612 | 81,325 | +0.03(+0.50%) |