Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.316 | 7.321 | 7.257 | 7.311 | 205,978 | +0.00(+0.00%) |
May 30, 2018 | 7.321 | 7.354 | 7.281 | 7.311 | 253,865 | +0.03(+0.42%) |
May 29, 2018 | 7.321 | 7.382 | 7.256 | 7.281 | 334,960 | -0.04(-0.55%) |
May 25, 2018 | 7.321 | 7.321 | 7.321 | 0 | +0.02(+0.21%) | |
May 24, 2018 | 7.281 | 7.332 | 7.195 | 7.306 | 212,570 | +0.03(+0.42%) |
May 23, 2018 | 7.190 | 7.281 | 7.169 | 7.276 | 419,766 | +0.12(+1.63%) |
May 22, 2018 | 7.134 | 7.210 | 7.083 | 7.159 | 251,913 | +0.02(+0.21%) |
May 21, 2018 | 7.017 | 7.144 | 7.017 | 7.144 | 204,878 | +0.14(+2.03%) |
May 18, 2018 | 7.002 | 7.058 | 6.962 | 7.002 | 108,138 | -0.03(-0.36%) |
May 17, 2018 | 7.007 | 7.083 | 6.967 | 7.028 | 209,519 | +0.02(+0.22%) |
May 16, 2018 | 7.012 | 7.043 | 6.952 | 7.012 | 148,679 | +0.03(+0.36%) |
May 15, 2018 | 6.952 | 7.007 | 6.936 | 6.987 | 175,222 | +0.01(+0.07%) |
May 14, 2018 | 6.815 | 6.987 | 6.800 | 6.982 | 217,370 | +0.17(+2.53%) |
May 11, 2018 | 6.855 | 6.962 | 6.779 | 6.810 | 177,419 | -0.01(-0.07%) |
May 10, 2018 | 6.774 | 6.845 | 6.688 | 6.815 | 120,011 | +0.05(+0.67%) |
May 09, 2018 | 6.749 | 6.800 | 6.744 | 6.769 | 85,634 | +0.00(+0.00%) |
May 08, 2018 | 6.815 | 6.825 | 6.713 | 6.769 | 223,820 | -0.03(-0.37%) |
May 07, 2018 | 6.673 | 6.815 | 6.673 | 6.795 | 180,889 | +0.10(+1.51%) |
May 04, 2018 | 6.561 | 6.795 | 6.561 | 6.693 | 277,578 | +0.06(+0.84%) |
May 03, 2018 | 6.592 | 6.643 | 6.511 | 6.637 | 168,354 | +0.02(+0.31%) |
May 02, 2018 | 6.602 | 6.637 | 6.556 | 6.617 | 150,755 | +0.02(+0.23%) |
May 01, 2018 | 6.622 | 6.632 | 6.516 | 6.602 | 148,694 | -0.02(-0.23%) |
Apr 30, 2018 | 6.637 | 6.637 | 6.577 | 6.617 | 206,365 | -0.02(-0.23%) |
Apr 27, 2018 | 6.577 | 6.632 | 6.556 | 6.632 | 161,880 | +0.07(+1.08%) |
Apr 26, 2018 | 6.566 | 6.587 | 6.511 | 6.561 | 119,005 | +0.00(+0.00%) |
Apr 25, 2018 | 6.511 | 6.582 | 6.465 | 6.561 | 93,900 | +0.06(+0.86%) |
Apr 24, 2018 | 6.551 | 6.587 | 6.425 | 6.506 | 307,735 | -0.02(-0.23%) |
Apr 23, 2018 | 6.587 | 6.592 | 6.501 | 6.521 | 118,170 | -0.08(-1.15%) |
Apr 20, 2018 | 6.597 | 6.632 | 6.566 | 6.597 | 142,811 | -0.03(-0.46%) |
Apr 19, 2018 | 6.627 | 6.683 | 6.617 | 6.627 | 128,170 | -0.01(-0.15%) |
Apr 18, 2018 | 6.617 | 6.663 | 6.592 | 6.637 | 163,797 | +0.02(+0.23%) |
Apr 17, 2018 | 6.632 | 6.693 | 6.597 | 6.622 | 239,595 | +0.01(+0.08%) |
Apr 16, 2018 | 6.607 | 6.632 | 6.577 | 6.617 | 107,094 | +0.04(+0.54%) |
Apr 13, 2018 | 6.627 | 6.647 | 6.567 | 6.582 | 117,215 | -0.04(-0.61%) |
Apr 12, 2018 | 6.592 | 6.688 | 6.592 | 6.622 | 204,527 | +0.04(+0.62%) |
Apr 11, 2018 | 6.612 | 6.657 | 6.561 | 6.582 | 128,993 | -0.05(-0.76%) |
Apr 10, 2018 | 6.648 | 6.698 | 6.622 | 6.632 | 137,674 | +0.03(+0.38%) |
Apr 09, 2018 | 6.637 | 6.683 | 6.597 | 6.607 | 156,605 | -0.02(-0.23%) |
Apr 06, 2018 | 6.592 | 6.648 | 6.562 | 6.622 | 135,609 | +0.02(+0.23%) |
Apr 05, 2018 | 6.572 | 6.643 | 6.511 | 6.607 | 136,618 | +0.06(+0.93%) |
Apr 04, 2018 | 6.445 | 6.602 | 6.445 | 6.546 | 205,928 | +0.06(+0.86%) |
Apr 03, 2018 | 6.485 | 6.549 | 6.475 | 6.490 | 113,228 | -0.01(-0.16%) |
Apr 02, 2018 | 6.561 | 6.561 | 6.410 | 6.501 | 141,266 | -0.03(-0.39%) |
Mar 29, 2018 | 6.526 | 6.526 | 6.526 | 0 | +0.01(+0.08%) | |
Mar 28, 2018 | 6.531 | 6.569 | 6.485 | 6.521 | 296,128 | -0.01(-0.16%) |
Mar 27, 2018 | 6.551 | 6.587 | 6.501 | 6.531 | 315,143 | -0.01(-0.15%) |
Mar 26, 2018 | 6.501 | 6.581 | 6.480 | 6.541 | 243,309 | +0.07(+1.02%) |
Mar 23, 2018 | 6.612 | 6.703 | 6.475 | 6.475 | 356,544 | -0.18(-2.67%) |
Mar 22, 2018 | 6.465 | 6.721 | 6.465 | 6.653 | 304,992 | +0.17(+2.58%) |
Mar 21, 2018 | 6.516 | 6.543 | 6.460 | 6.485 | 246,880 | -0.04(-0.54%) |
Mar 20, 2018 | 6.602 | 6.627 | 6.516 | 6.521 | 259,014 | -0.08(-1.23%) |
Mar 19, 2018 | 6.587 | 6.677 | 6.541 | 6.602 | 134,484 | +0.03(+0.39%) |
Mar 16, 2018 | 6.617 | 6.698 | 6.566 | 6.577 | 239,177 | -0.01(-0.08%) |
Mar 15, 2018 | 6.602 | 6.661 | 6.470 | 6.582 | 299,487 | -0.03(-0.38%) |
Mar 14, 2018 | 6.648 | 6.713 | 6.592 | 6.607 | 224,147 | -0.07(-0.99%) |
Mar 13, 2018 | 6.627 | 6.719 | 6.577 | 6.673 | 453,097 | +0.12(+1.78%) |
Mar 12, 2018 | 6.501 | 6.612 | 6.501 | 6.556 | 259,028 | +0.04(+0.62%) |
Mar 09, 2018 | 6.470 | 6.531 | 6.450 | 6.516 | 335,824 | +0.05(+0.70%) |
Mar 08, 2018 | 6.470 | 6.526 | 6.415 | 6.470 | 367,065 | +0.03(+0.47%) |
Mar 07, 2018 | 6.489 | 6.489 | 6.401 | 6.440 | 430,514 | -0.05(-0.83%) |
Mar 06, 2018 | 6.577 | 6.577 | 6.410 | 6.494 | 284,604 | -0.04(-0.68%) |
Mar 05, 2018 | 6.420 | 6.558 | 6.396 | 6.538 | 260,462 | +0.07(+1.06%) |
Mar 02, 2018 | 6.243 | 6.504 | 6.207 | 6.469 | 273,613 | +0.16(+2.57%) |