Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.542 | 6.640 | 6.542 | 6.632 | 6,781 | +0.05(+0.75%) |
May 30, 2018 | 6.566 | 6.648 | 6.566 | 6.583 | 2,378 | +0.02(+0.24%) |
May 29, 2018 | 6.681 | 6.681 | 6.567 | 6.567 | 18,003 | -0.11(-1.71%) |
May 25, 2018 | 6.681 | 6.681 | 6.681 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.574 | 6.689 | 6.568 | 6.640 | 7,324 | -0.05(-0.74%) |
May 23, 2018 | 6.624 | 6.697 | 6.624 | 6.689 | 9,999 | -0.02(-0.24%) |
May 22, 2018 | 6.697 | 6.796 | 6.697 | 6.705 | 11,876 | +0.02(+0.37%) |
May 21, 2018 | 6.632 | 6.705 | 6.632 | 6.681 | 39,753 | +0.05(+0.74%) |
May 18, 2018 | 6.609 | 6.689 | 6.609 | 6.632 | 6,351 | +0.00(+0.00%) |
May 17, 2018 | 6.705 | 6.714 | 6.361 | 6.632 | 70,546 | -0.07(-1.11%) |
May 16, 2018 | 6.722 | 6.738 | 6.681 | 6.706 | 9,432 | +0.09(+1.31%) |
May 15, 2018 | 6.583 | 6.656 | 6.583 | 6.619 | 7,466 | +0.21(+3.26%) |
May 14, 2018 | 6.435 | 6.435 | 6.296 | 6.410 | 21,618 | +0.00(+0.00%) |
May 11, 2018 | 6.369 | 6.461 | 6.312 | 6.410 | 28,438 | +0.10(+1.56%) |
May 10, 2018 | 6.279 | 6.328 | 6.181 | 6.312 | 13,776 | -0.02(-0.26%) |
May 09, 2018 | 6.427 | 6.427 | 6.328 | 6.328 | 4,762 | -0.13(-2.03%) |
May 08, 2018 | 6.615 | 6.615 | 6.346 | 6.460 | 48,917 | -0.26(-3.90%) |
May 07, 2018 | 6.722 | 6.746 | 6.704 | 6.722 | 9,900 | -0.05(-0.73%) |
May 04, 2018 | 6.632 | 6.787 | 6.623 | 6.771 | 11,756 | +0.11(+1.60%) |
May 03, 2018 | 6.648 | 6.705 | 6.574 | 6.665 | 11,386 | -0.08(-1.22%) |
May 02, 2018 | 6.886 | 6.886 | 6.640 | 6.746 | 26,405 | -0.23(-3.29%) |
May 01, 2018 | 6.951 | 6.984 | 6.927 | 6.976 | 8,503 | +0.06(+0.83%) |
Apr 30, 2018 | 6.902 | 6.919 | 6.845 | 6.919 | 12,890 | +0.00(+0.00%) |
Apr 27, 2018 | 6.935 | 6.984 | 6.903 | 6.919 | 3,064 | -0.05(-0.71%) |
Apr 26, 2018 | 6.935 | 6.968 | 6.927 | 6.968 | 6,883 | -0.01(-0.13%) |
Apr 25, 2018 | 7.009 | 7.033 | 6.919 | 6.977 | 4,189 | -0.05(-0.69%) |
Apr 24, 2018 | 7.222 | 7.222 | 6.992 | 7.025 | 12,579 | -0.07(-1.04%) |
Apr 23, 2018 | 7.042 | 7.132 | 7.042 | 7.099 | 5,298 | +0.14(+2.00%) |
Apr 20, 2018 | 6.992 | 6.992 | 6.894 | 6.960 | 7,020 | -0.03(-0.46%) |
Apr 19, 2018 | 6.984 | 7.132 | 6.943 | 6.992 | 6,749 | -0.00(-0.02%) |
Apr 18, 2018 | 6.968 | 7.042 | 6.968 | 6.993 | 5,429 | +0.02(+0.35%) |
Apr 17, 2018 | 6.902 | 7.001 | 6.902 | 6.969 | 10,868 | +0.06(+0.84%) |
Apr 16, 2018 | 6.960 | 7.009 | 6.878 | 6.910 | 77,323 | +0.01(+0.12%) |
Apr 13, 2018 | 6.968 | 6.992 | 6.837 | 6.902 | 35,394 | -0.07(-0.94%) |
Apr 12, 2018 | 6.902 | 6.984 | 6.902 | 6.968 | 8,151 | +0.11(+1.67%) |
Apr 11, 2018 | 6.861 | 6.918 | 6.775 | 6.853 | 21,812 | -0.22(-3.12%) |
Apr 10, 2018 | 6.976 | 7.074 | 6.960 | 7.074 | 7,861 | +0.30(+4.47%) |
Apr 09, 2018 | 6.738 | 6.829 | 6.714 | 6.771 | 31,334 | +0.09(+1.35%) |
Apr 06, 2018 | 6.812 | 6.886 | 6.492 | 6.681 | 16,130 | -0.20(-2.87%) |
Apr 05, 2018 | 6.886 | 6.927 | 6.809 | 6.878 | 4,933 | +0.07(+0.97%) |
Apr 04, 2018 | 6.763 | 6.787 | 6.595 | 6.812 | 39,250 | -0.19(-2.69%) |
Apr 03, 2018 | 7.091 | 7.120 | 6.943 | 7.001 | 7,371 | -0.01(-0.12%) |
Apr 02, 2018 | 7.099 | 7.337 | 7.009 | 7.009 | 9,168 | -0.22(-3.06%) |
Mar 29, 2018 | 7.230 | 7.230 | 7.230 | 0 | +0.31(+4.50%) | |
Mar 28, 2018 | 6.943 | 7.001 | 6.895 | 6.919 | 6,231 | -0.03(-0.47%) |
Mar 27, 2018 | 7.091 | 7.140 | 6.915 | 6.951 | 24,616 | -0.07(-0.93%) |
Mar 26, 2018 | 6.968 | 7.061 | 6.919 | 7.017 | 17,834 | -0.11(-1.61%) |
Mar 23, 2018 | 7.238 | 7.255 | 7.132 | 7.132 | 12,379 | -0.11(-1.58%) |
Mar 22, 2018 | 7.271 | 7.312 | 6.976 | 7.247 | 33,237 | -0.17(-2.32%) |
Mar 21, 2018 | 7.296 | 7.460 | 7.279 | 7.419 | 59,280 | +0.11(+1.46%) |
Mar 20, 2018 | 7.230 | 7.337 | 7.197 | 7.312 | 7,007 | +0.08(+1.13%) |
Mar 19, 2018 | 7.263 | 7.460 | 7.132 | 7.230 | 29,750 | -0.18(-2.43%) |
Mar 16, 2018 | 7.476 | 7.525 | 7.304 | 7.410 | 14,544 | -0.11(-1.42%) |
Mar 15, 2018 | 7.378 | 7.525 | 7.353 | 7.517 | 14,342 | +0.19(+2.57%) |
Mar 14, 2018 | 7.369 | 7.369 | 7.269 | 7.329 | 4,729 | -0.07(-1.00%) |
Mar 13, 2018 | 7.499 | 7.499 | 7.386 | 7.402 | 7,070 | -0.08(-1.10%) |
Mar 12, 2018 | 7.320 | 7.501 | 7.296 | 7.484 | 82,191 | +0.23(+3.16%) |
Mar 09, 2018 | 7.288 | 7.296 | 7.251 | 7.255 | 17,709 | +0.05(+0.68%) |
Mar 08, 2018 | 7.197 | 7.279 | 7.185 | 7.206 | 4,558 | +0.01(+0.11%) |
Mar 07, 2018 | 7.132 | 7.288 | 7.115 | 7.197 | 40,473 | +0.05(+0.69%) |
Mar 06, 2018 | 7.214 | 7.214 | 7.148 | 7.148 | 10,203 | -0.02(-0.34%) |
Mar 05, 2018 | 7.025 | 7.206 | 7.001 | 7.173 | 11,678 | -0.07(-1.02%) |
Mar 02, 2018 | 7.124 | 7.247 | 7.020 | 7.247 | 18,550 | +0.12(+1.73%) |