Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.227 | 6.227 | 6.195 | 6.202 | 333,928 | -0.01(-0.20%) |
May 30, 2018 | 6.208 | 6.224 | 6.195 | 6.214 | 457,343 | +0.01(+0.10%) |
May 29, 2018 | 6.164 | 6.214 | 6.164 | 6.208 | 318,459 | +0.04(+0.61%) |
May 25, 2018 | 6.170 | 6.170 | 6.170 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.195 | 6.195 | 6.151 | 6.170 | 416,624 | -0.03(-0.56%) |
May 23, 2018 | 6.164 | 6.208 | 6.145 | 6.205 | 249,559 | +0.04(+0.67%) |
May 22, 2018 | 6.164 | 6.195 | 6.164 | 6.164 | 308,945 | -0.01(-0.10%) |
May 21, 2018 | 6.120 | 6.176 | 6.120 | 6.170 | 278,691 | +0.05(+0.83%) |
May 18, 2018 | 6.158 | 6.158 | 6.120 | 6.120 | 288,252 | -0.03(-0.51%) |
May 17, 2018 | 6.145 | 6.164 | 6.132 | 6.151 | 319,040 | -0.01(-0.21%) |
May 16, 2018 | 6.164 | 6.170 | 6.139 | 6.164 | 284,504 | +0.02(+0.31%) |
May 15, 2018 | 6.189 | 6.189 | 6.139 | 6.145 | 387,620 | -0.05(-0.82%) |
May 14, 2018 | 6.183 | 6.214 | 6.183 | 6.195 | 378,204 | +0.00(+0.05%) |
May 11, 2018 | 6.173 | 6.199 | 6.173 | 6.192 | 304,680 | +0.03(+0.41%) |
May 10, 2018 | 6.186 | 6.199 | 6.167 | 6.167 | 339,239 | -0.02(-0.30%) |
May 09, 2018 | 6.205 | 6.224 | 6.183 | 6.186 | 286,540 | -0.02(-0.30%) |
May 08, 2018 | 6.230 | 6.241 | 6.202 | 6.205 | 336,054 | -0.03(-0.50%) |
May 07, 2018 | 6.243 | 6.243 | 6.224 | 6.236 | 285,405 | +0.00(+0.00%) |
May 04, 2018 | 6.224 | 6.254 | 6.224 | 6.236 | 295,413 | -0.01(-0.10%) |
May 03, 2018 | 6.261 | 6.268 | 6.236 | 6.243 | 283,792 | -0.02(-0.30%) |
May 02, 2018 | 6.261 | 6.266 | 6.224 | 6.261 | 273,717 | +0.00(+0.00%) |
May 01, 2018 | 6.224 | 6.261 | 6.211 | 6.261 | 384,667 | +0.04(+0.61%) |
Apr 30, 2018 | 6.205 | 6.224 | 6.186 | 6.224 | 339,221 | +0.03(+0.51%) |
Apr 27, 2018 | 6.180 | 6.205 | 6.167 | 6.192 | 182,574 | +0.01(+0.20%) |
Apr 26, 2018 | 6.167 | 6.192 | 6.148 | 6.180 | 312,686 | +0.02(+0.31%) |
Apr 25, 2018 | 6.205 | 6.205 | 6.161 | 6.161 | 179,820 | -0.04(-0.61%) |
Apr 24, 2018 | 6.211 | 6.212 | 6.192 | 6.199 | 228,737 | -0.01(-0.20%) |
Apr 23, 2018 | 6.211 | 6.224 | 6.199 | 6.211 | 274,483 | +0.01(+0.20%) |
Apr 20, 2018 | 6.180 | 6.217 | 6.180 | 6.199 | 291,201 | +0.00(+0.00%) |
Apr 19, 2018 | 6.180 | 6.205 | 6.173 | 6.199 | 395,087 | +0.01(+0.20%) |
Apr 18, 2018 | 6.192 | 6.211 | 6.173 | 6.186 | 406,354 | -0.01(-0.20%) |
Apr 17, 2018 | 6.224 | 6.224 | 6.192 | 6.199 | 263,852 | -0.02(-0.30%) |
Apr 16, 2018 | 6.217 | 6.230 | 6.192 | 6.217 | 423,373 | -0.01(-0.20%) |
Apr 13, 2018 | 6.230 | 6.243 | 6.217 | 6.230 | 214,578 | -0.01(-0.10%) |
Apr 12, 2018 | 6.261 | 6.280 | 6.230 | 6.236 | 291,317 | -0.00(-0.05%) |
Apr 11, 2018 | 6.258 | 6.271 | 6.239 | 6.239 | 418,811 | -0.01(-0.10%) |
Apr 10, 2018 | 6.283 | 6.287 | 6.239 | 6.246 | 510,436 | -0.03(-0.50%) |
Apr 09, 2018 | 6.271 | 6.283 | 6.252 | 6.277 | 315,208 | +0.01(+0.10%) |
Apr 06, 2018 | 6.258 | 6.271 | 6.240 | 6.271 | 352,445 | +0.03(+0.50%) |
Apr 05, 2018 | 6.252 | 6.252 | 6.233 | 6.239 | 444,712 | +0.00(+0.00%) |
Apr 04, 2018 | 6.214 | 6.239 | 6.209 | 6.239 | 349,820 | +0.00(+0.00%) |
Apr 03, 2018 | 6.233 | 6.239 | 6.196 | 6.239 | 382,368 | +0.01(+0.10%) |
Apr 02, 2018 | 6.239 | 6.277 | 6.196 | 6.233 | 472,750 | -0.01(-0.20%) |
Mar 29, 2018 | 6.246 | 6.246 | 6.246 | 0 | +0.05(+0.81%) | |
Mar 28, 2018 | 6.083 | 6.202 | 6.083 | 6.196 | 943,813 | +0.10(+1.64%) |
Mar 27, 2018 | 6.046 | 6.108 | 6.027 | 6.096 | 620,417 | +0.06(+0.93%) |
Mar 26, 2018 | 6.034 | 6.052 | 6.027 | 6.040 | 247,501 | +0.01(+0.21%) |
Mar 23, 2018 | 6.058 | 6.077 | 6.027 | 6.027 | 592,965 | -0.04(-0.62%) |
Mar 22, 2018 | 6.058 | 6.077 | 6.058 | 6.065 | 262,905 | -0.01(-0.10%) |
Mar 21, 2018 | 6.096 | 6.096 | 6.054 | 6.071 | 255,186 | -0.02(-0.31%) |
Mar 20, 2018 | 6.140 | 6.146 | 6.090 | 6.090 | 407,797 | -0.06(-1.01%) |
Mar 19, 2018 | 6.133 | 6.152 | 6.133 | 6.152 | 259,940 | +0.01(+0.20%) |
Mar 16, 2018 | 6.152 | 6.152 | 6.133 | 6.140 | 260,167 | -0.01(-0.20%) |
Mar 15, 2018 | 6.133 | 6.171 | 6.133 | 6.152 | 449,741 | +0.00(+0.00%) |
Mar 14, 2018 | 6.177 | 6.177 | 6.127 | 6.152 | 414,036 | -0.02(-0.35%) |
Mar 13, 2018 | 6.161 | 6.174 | 6.149 | 6.174 | 449,700 | +0.02(+0.40%) |
Mar 12, 2018 | 6.143 | 6.155 | 6.130 | 6.149 | 332,986 | +0.01(+0.10%) |
Mar 09, 2018 | 6.137 | 6.155 | 6.127 | 6.143 | 319,200 | +0.02(+0.30%) |
Mar 08, 2018 | 6.118 | 6.130 | 6.112 | 6.124 | 236,853 | +0.02(+0.30%) |
Mar 07, 2018 | 6.112 | 6.087 | 6.106 | 305,097 | +0.02(+0.31%) | |
Mar 06, 2018 | 6.062 | 6.106 | 6.050 | 6.087 | 331,180 | +0.04(+0.61%) |
Mar 05, 2018 | 6.044 | 6.081 | 6.038 | 6.050 | 618,421 | -0.01(-0.10%) |
Mar 02, 2018 | 6.038 | 6.087 | 6.031 | 6.056 | 664,089 | +0.00(+0.00%) |