Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.891 | 5.934 | 5.777 | 5.812 | 24,956 | -0.03(-0.60%) |
May 30, 2018 | 5.899 | 5.987 | 5.812 | 5.847 | 32,315 | -0.02(-0.30%) |
May 29, 2018 | 6.004 | 6.004 | 5.864 | 5.864 | 10,628 | -0.14(-2.33%) |
May 25, 2018 | 6.004 | 6.004 | 6.004 | 0 | -0.03(-0.43%) | |
May 24, 2018 | 6.091 | 6.109 | 5.969 | 6.030 | 74,526 | -0.07(-1.14%) |
May 23, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 39,591 | +0.00(+0.00%) |
May 22, 2018 | 6.083 | 6.109 | 6.048 | 6.100 | 13,221 | +0.01(+0.14%) |
May 21, 2018 | 6.109 | 6.109 | 6.030 | 6.091 | 29,308 | -0.06(-0.99%) |
May 18, 2018 | 6.048 | 6.222 | 5.960 | 6.152 | 21,362 | +0.07(+1.15%) |
May 17, 2018 | 5.882 | 6.196 | 5.838 | 6.083 | 65,258 | +0.04(+0.72%) |
May 16, 2018 | 6.205 | 6.392 | 5.995 | 6.039 | 33,106 | -0.17(-2.81%) |
May 15, 2018 | 6.336 | 6.432 | 6.117 | 6.213 | 22,527 | -0.17(-2.73%) |
May 14, 2018 | 6.126 | 6.519 | 5.891 | 6.388 | 224,962 | +0.25(+4.13%) |
May 11, 2018 | 6.117 | 6.309 | 6.117 | 6.135 | 38,703 | +0.02(+0.29%) |
May 10, 2018 | 6.327 | 6.344 | 5.822 | 6.117 | 164,502 | -0.21(-3.31%) |
May 09, 2018 | 6.305 | 6.449 | 6.197 | 6.327 | 25,981 | +0.14(+2.26%) |
May 08, 2018 | 6.231 | 6.318 | 6.117 | 6.187 | 14,099 | -0.09(-1.39%) |
May 07, 2018 | 6.353 | 6.449 | 6.144 | 6.274 | 5,699 | -0.09(-1.37%) |
May 04, 2018 | 6.301 | 6.388 | 6.293 | 6.362 | 10,172 | +0.17(+2.82%) |
May 03, 2018 | 6.292 | 6.301 | 6.126 | 6.187 | 12,375 | -0.09(-1.39%) |
May 02, 2018 | 6.144 | 6.283 | 6.109 | 6.274 | 19,128 | +0.14(+2.28%) |
May 01, 2018 | 6.466 | 6.545 | 6.056 | 6.135 | 182,688 | -0.10(-1.68%) |
Apr 30, 2018 | 6.231 | 6.440 | 6.065 | 6.240 | 32,885 | +0.00(+0.00%) |
Apr 27, 2018 | 6.240 | 6.240 | 6.048 | 6.240 | 14,478 | +0.05(+0.85%) |
Apr 26, 2018 | 6.135 | 6.274 | 6.021 | 6.187 | 26,926 | +0.11(+1.87%) |
Apr 25, 2018 | 6.213 | 6.257 | 6.074 | 6.074 | 9,225 | -0.17(-2.79%) |
Apr 24, 2018 | 6.187 | 6.283 | 6.161 | 6.248 | 17,305 | +0.06(+0.99%) |
Apr 23, 2018 | 6.344 | 6.353 | 6.161 | 6.187 | 28,972 | -0.17(-2.61%) |
Apr 20, 2018 | 6.484 | 6.484 | 6.205 | 6.353 | 40,290 | -0.12(-1.89%) |
Apr 19, 2018 | 6.541 | 6.580 | 6.423 | 6.475 | 15,319 | +0.01(+0.14%) |
Apr 18, 2018 | 6.301 | 6.633 | 6.301 | 6.466 | 34,365 | -0.14(-2.11%) |
Apr 17, 2018 | 6.580 | 6.632 | 6.484 | 6.606 | 57,809 | +0.03(+0.40%) |
Apr 16, 2018 | 6.493 | 6.632 | 6.144 | 6.580 | 57,589 | +0.13(+2.03%) |
Apr 13, 2018 | 6.423 | 6.528 | 6.126 | 6.449 | 74,666 | -0.01(-0.14%) |
Apr 12, 2018 | 6.117 | 6.458 | 6.061 | 6.458 | 49,521 | +0.35(+5.71%) |
Apr 11, 2018 | 6.266 | 6.274 | 6.004 | 6.109 | 30,040 | -0.01(-0.14%) |
Apr 10, 2018 | 6.144 | 6.196 | 6.109 | 6.117 | 22,388 | +0.02(+0.29%) |
Apr 09, 2018 | 6.144 | 6.248 | 6.013 | 6.100 | 25,768 | -0.03(-0.43%) |
Apr 06, 2018 | 6.318 | 6.379 | 5.995 | 6.126 | 49,436 | -0.19(-3.04%) |
Apr 05, 2018 | 6.336 | 6.410 | 6.230 | 6.318 | 29,601 | -0.02(-0.28%) |
Apr 04, 2018 | 6.327 | 6.336 | 6.161 | 6.336 | 35,292 | +0.15(+2.40%) |
Apr 03, 2018 | 6.083 | 6.309 | 6.065 | 6.187 | 40,082 | +0.19(+3.20%) |
Apr 02, 2018 | 6.292 | 6.327 | 5.995 | 5.995 | 22,609 | -0.27(-4.32%) |
Mar 29, 2018 | 6.266 | 6.266 | 6.266 | 0 | +0.17(+2.87%) | |
Mar 28, 2018 | 6.170 | 6.353 | 5.969 | 6.091 | 11,763 | -0.07(-1.13%) |
Mar 27, 2018 | 6.266 | 6.362 | 6.059 | 6.161 | 15,583 | -0.10(-1.67%) |
Mar 26, 2018 | 6.292 | 6.327 | 6.056 | 6.266 | 30,203 | +0.10(+1.56%) |
Mar 23, 2018 | 6.170 | 6.196 | 6.083 | 6.170 | 14,431 | +0.01(+0.14%) |
Mar 22, 2018 | 6.248 | 6.370 | 5.978 | 6.161 | 22,813 | -0.19(-3.02%) |
Mar 21, 2018 | 6.126 | 6.388 | 6.126 | 6.353 | 24,504 | +0.05(+0.83%) |
Mar 20, 2018 | 6.423 | 6.449 | 6.257 | 6.301 | 21,145 | -0.15(-2.30%) |
Mar 19, 2018 | 6.432 | 6.449 | 6.309 | 6.449 | 27,854 | -0.03(-0.40%) |
Mar 16, 2018 | 5.847 | 6.475 | 5.847 | 6.475 | 244,071 | +0.45(+7.54%) |
Mar 15, 2018 | 6.004 | 6.021 | 5.856 | 6.021 | 55,667 | +0.04(+0.73%) |
Mar 14, 2018 | 5.873 | 5.987 | 5.847 | 5.978 | 23,196 | +0.07(+1.18%) |
Mar 13, 2018 | 5.847 | 6.048 | 5.786 | 5.908 | 19,734 | -0.10(-1.74%) |
Mar 12, 2018 | 6.030 | 6.074 | 5.908 | 6.013 | 17,924 | -0.06(-1.01%) |
Mar 09, 2018 | 5.978 | 6.100 | 5.960 | 6.074 | 5,364 | +0.09(+1.46%) |
Mar 08, 2018 | 5.987 | 6.039 | 5.934 | 5.987 | 5,759 | +0.00(+0.00%) |
Mar 07, 2018 | 5.978 | 6.099 | 5.873 | 5.987 | 18,559 | +0.04(+0.73%) |
Mar 06, 2018 | 5.969 | 6.144 | 5.925 | 5.943 | 21,409 | -0.02(-0.29%) |
Mar 05, 2018 | 5.995 | 5.995 | 5.943 | 5.960 | 12,061 | -0.04(-0.73%) |
Mar 02, 2018 | 6.030 | 6.083 | 5.943 | 6.004 | 9,270 | -0.08(-1.29%) |