Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.085 | 6.085 | 5.993 | 6.019 | 156,494 | -0.05(-0.76%) |
May 30, 2018 | 6.065 | 6.078 | 6.059 | 6.065 | 22,428 | +0.01(+0.11%) |
May 29, 2018 | 6.078 | 6.079 | 6.059 | 6.059 | 28,854 | -0.05(-0.86%) |
May 25, 2018 | 6.111 | 6.111 | 6.111 | 0 | +0.02(+0.32%) | |
May 24, 2018 | 6.105 | 6.105 | 6.085 | 6.091 | 26,168 | +0.01(+0.11%) |
May 23, 2018 | 6.087 | 6.091 | 6.059 | 6.085 | 28,195 | -0.02(-0.26%) |
May 22, 2018 | 6.078 | 6.106 | 6.078 | 6.101 | 56,568 | +0.02(+0.26%) |
May 21, 2018 | 6.078 | 6.105 | 6.072 | 6.085 | 38,051 | +0.02(+0.33%) |
May 18, 2018 | 6.085 | 6.091 | 6.059 | 6.065 | 20,148 | -0.02(-0.32%) |
May 17, 2018 | 6.065 | 6.091 | 6.065 | 6.085 | 22,876 | -0.02(-0.32%) |
May 16, 2018 | 6.052 | 6.118 | 6.052 | 6.105 | 120,874 | +0.03(+0.50%) |
May 15, 2018 | 6.098 | 6.098 | 6.072 | 6.074 | 48,268 | -0.01(-0.17%) |
May 14, 2018 | 6.059 | 6.085 | 6.059 | 6.085 | 76,842 | +0.03(+0.43%) |
May 11, 2018 | 6.039 | 6.059 | 6.026 | 6.059 | 76,427 | +0.03(+0.55%) |
May 10, 2018 | 6.039 | 6.059 | 6.019 | 6.026 | 147,820 | -0.01(-0.22%) |
May 09, 2018 | 6.052 | 6.052 | 6.032 | 6.039 | 65,736 | +0.01(+0.15%) |
May 08, 2018 | 6.056 | 6.060 | 6.023 | 6.030 | 60,320 | -0.03(-0.43%) |
May 07, 2018 | 6.069 | 6.075 | 6.036 | 6.056 | 80,125 | +0.00(+0.00%) |
May 04, 2018 | 6.095 | 6.102 | 6.056 | 6.056 | 267,771 | -0.03(-0.48%) |
May 03, 2018 | 6.147 | 6.147 | 6.069 | 6.085 | 106,568 | -0.06(-0.91%) |
May 02, 2018 | 6.115 | 6.141 | 6.103 | 6.141 | 29,094 | +0.03(+0.54%) |
May 01, 2018 | 6.082 | 6.108 | 6.069 | 6.108 | 14,574 | +0.03(+0.54%) |
Apr 30, 2018 | 6.115 | 6.128 | 6.030 | 6.075 | 91,199 | -0.06(-0.96%) |
Apr 27, 2018 | 6.130 | 6.140 | 6.128 | 6.134 | 12,771 | +0.00(+0.00%) |
Apr 26, 2018 | 6.082 | 6.134 | 6.082 | 6.134 | 12,261 | +0.05(+0.86%) |
Apr 25, 2018 | 6.115 | 6.115 | 6.023 | 6.082 | 63,678 | -0.03(-0.53%) |
Apr 24, 2018 | 6.062 | 6.147 | 6.049 | 6.115 | 72,313 | +0.07(+1.08%) |
Apr 23, 2018 | 6.069 | 6.095 | 6.017 | 6.049 | 175,926 | -0.02(-0.32%) |
Apr 20, 2018 | 6.075 | 6.091 | 6.049 | 6.069 | 41,408 | -0.01(-0.11%) |
Apr 19, 2018 | 6.030 | 6.075 | 6.010 | 6.075 | 178,324 | +0.04(+0.60%) |
Apr 18, 2018 | 6.049 | 6.076 | 6.010 | 6.039 | 242,284 | -0.04(-0.59%) |
Apr 17, 2018 | 6.043 | 6.082 | 6.036 | 6.075 | 252,608 | +0.03(+0.54%) |
Apr 16, 2018 | 6.069 | 6.072 | 6.043 | 6.043 | 128,614 | -0.03(-0.43%) |
Apr 13, 2018 | 6.056 | 6.069 | 6.036 | 6.069 | 151,393 | +0.01(+0.11%) |
Apr 12, 2018 | 6.088 | 6.095 | 6.056 | 6.062 | 151,209 | -0.01(-0.22%) |
Apr 11, 2018 | 6.099 | 6.108 | 6.049 | 6.075 | 103,310 | +0.00(+0.00%) |
Apr 10, 2018 | 6.074 | 6.082 | 6.043 | 6.075 | 117,049 | -0.01(-0.11%) |
Apr 09, 2018 | 6.095 | 6.115 | 6.069 | 6.082 | 257,884 | -0.01(-0.17%) |
Apr 06, 2018 | 6.092 | 6.096 | 6.073 | 6.092 | 31,301 | +0.02(+0.32%) |
Apr 05, 2018 | 6.053 | 6.073 | 6.053 | 6.073 | 34,469 | +0.01(+0.11%) |
Apr 04, 2018 | 6.060 | 6.073 | 6.047 | 6.066 | 29,518 | +0.01(+0.11%) |
Apr 03, 2018 | 6.034 | 6.076 | 6.034 | 6.060 | 46,408 | +0.02(+0.32%) |
Apr 02, 2018 | 6.066 | 6.066 | 6.034 | 6.040 | 30,298 | -0.03(-0.43%) |
Mar 29, 2018 | 6.066 | 6.066 | 6.066 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 6.112 | 6.112 | 6.073 | 6.079 | 19,017 | -0.01(-0.11%) |
Mar 27, 2018 | 6.099 | 6.105 | 6.066 | 6.086 | 55,544 | +0.03(+0.43%) |
Mar 26, 2018 | 6.144 | 6.144 | 6.053 | 6.060 | 51,036 | -0.07(-1.06%) |
Mar 23, 2018 | 6.235 | 6.235 | 6.092 | 6.125 | 49,249 | -0.11(-1.77%) |
Mar 22, 2018 | 6.203 | 6.242 | 6.203 | 6.235 | 8,923 | +0.03(+0.52%) |
Mar 21, 2018 | 6.209 | 6.209 | 6.181 | 6.203 | 90,098 | +0.02(+0.32%) |
Mar 20, 2018 | 6.203 | 6.209 | 6.177 | 6.183 | 38,429 | +0.00(+0.00%) |
Mar 19, 2018 | 6.177 | 6.187 | 6.169 | 6.183 | 26,084 | +0.03(+0.42%) |
Mar 16, 2018 | 6.177 | 6.190 | 6.157 | 6.157 | 17,963 | -0.01(-0.18%) |
Mar 15, 2018 | 6.196 | 6.203 | 6.151 | 6.169 | 17,594 | -0.03(-0.55%) |
Mar 14, 2018 | 6.203 | 6.151 | 6.203 | 12,948 | +0.06(+0.95%) | |
Mar 13, 2018 | 6.184 | 6.196 | 6.144 | 6.144 | 86,282 | -0.02(-0.27%) |
Mar 12, 2018 | 6.142 | 6.194 | 6.142 | 6.161 | 9,481 | -0.04(-0.63%) |
Mar 09, 2018 | 6.232 | 6.232 | 6.200 | 6.200 | 15,110 | -0.03(-0.42%) |
Mar 08, 2018 | 6.175 | 6.239 | 6.142 | 6.226 | 53,402 | +0.03(+0.52%) |
Mar 07, 2018 | 6.207 | 6.194 | 38,699 | +0.03(+0.54%) | ||
Mar 06, 2018 | 6.134 | 6.161 | 6.129 | 6.161 | 18,251 | +0.03(+0.42%) |
Mar 05, 2018 | 6.129 | 6.135 | 6.123 | 6.135 | 6,610 | +0.03(+0.41%) |
Mar 02, 2018 | 6.129 | 6.135 | 6.084 | 6.110 | 20,802 | -0.00(-0.05%) |