Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.668 | 6.884 | 6.560 | 6.812 | 1,096,401 | +0.14(+2.16%) |
May 30, 2018 | 6.416 | 6.704 | 6.416 | 6.668 | 455,545 | +0.32(+5.11%) |
May 29, 2018 | 6.271 | 6.343 | 6.235 | 6.343 | 185,332 | +0.11(+1.73%) |
May 25, 2018 | 6.235 | 6.235 | 6.235 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.235 | 6.307 | 6.199 | 6.235 | 285,012 | +0.04(+0.58%) |
May 23, 2018 | 6.235 | 6.343 | 6.199 | 6.199 | 365,960 | +0.04(+0.58%) |
May 22, 2018 | 6.127 | 6.271 | 6.127 | 6.163 | 230,795 | +0.07(+1.18%) |
May 21, 2018 | 5.983 | 6.127 | 5.947 | 6.091 | 356,368 | +0.14(+2.42%) |
May 18, 2018 | 5.911 | 6.019 | 5.875 | 5.947 | 474,889 | +0.00(+0.00%) |
May 17, 2018 | 6.019 | 6.091 | 5.893 | 5.947 | 362,962 | -0.07(-1.20%) |
May 16, 2018 | 6.019 | 6.055 | 5.983 | 6.019 | 300,112 | +0.04(+0.60%) |
May 15, 2018 | 6.055 | 6.091 | 5.947 | 5.983 | 181,947 | -0.07(-1.19%) |
May 14, 2018 | 6.091 | 6.127 | 6.055 | 6.055 | 166,232 | +0.01(+0.12%) |
May 11, 2018 | 6.048 | 6.119 | 6.012 | 6.048 | 229,310 | +0.00(+0.00%) |
May 10, 2018 | 5.976 | 6.084 | 5.976 | 6.048 | 227,365 | +0.04(+0.60%) |
May 09, 2018 | 5.905 | 6.048 | 5.905 | 6.012 | 230,128 | +0.11(+1.82%) |
May 08, 2018 | 5.869 | 5.941 | 5.833 | 5.905 | 369,470 | +0.07(+1.23%) |
May 07, 2018 | 5.833 | 5.905 | 5.797 | 5.833 | 461,826 | +0.04(+0.62%) |
May 04, 2018 | 5.797 | 5.905 | 5.762 | 5.797 | 212,434 | -0.04(-0.61%) |
May 03, 2018 | 5.869 | 5.905 | 5.797 | 5.833 | 306,150 | -0.07(-1.21%) |
May 02, 2018 | 5.833 | 5.976 | 5.797 | 5.905 | 417,794 | +0.07(+1.23%) |
May 01, 2018 | 5.797 | 5.869 | 5.762 | 5.833 | 308,655 | +0.00(+0.00%) |
Apr 30, 2018 | 5.797 | 5.869 | 5.797 | 5.833 | 539,051 | -0.04(-0.61%) |
Apr 27, 2018 | 5.941 | 5.976 | 5.797 | 5.869 | 1,091,844 | -0.21(-3.53%) |
Apr 26, 2018 | 6.119 | 6.156 | 6.012 | 6.084 | 773,160 | +0.11(+1.80%) |
Apr 25, 2018 | 6.048 | 6.084 | 5.905 | 5.976 | 1,060,693 | -0.36(-5.65%) |
Apr 24, 2018 | 6.406 | 6.424 | 6.227 | 6.334 | 602,060 | -0.14(-2.21%) |
Apr 23, 2018 | 6.406 | 6.477 | 6.334 | 6.477 | 414,761 | +0.07(+1.12%) |
Apr 20, 2018 | 6.370 | 6.442 | 6.334 | 6.406 | 768,079 | +0.14(+2.29%) |
Apr 19, 2018 | 6.334 | 6.370 | 6.227 | 6.263 | 394,377 | -0.04(-0.57%) |
Apr 18, 2018 | 6.263 | 6.370 | 6.263 | 6.298 | 447,964 | +0.07(+1.15%) |
Apr 17, 2018 | 6.227 | 6.263 | 6.191 | 6.227 | 195,061 | -0.07(-1.14%) |
Apr 16, 2018 | 6.227 | 6.298 | 6.173 | 6.298 | 243,265 | +0.14(+2.33%) |
Apr 13, 2018 | 6.119 | 6.191 | 6.084 | 6.155 | 249,854 | +0.00(+0.00%) |
Apr 12, 2018 | 6.298 | 6.298 | 6.119 | 6.155 | 499,317 | -0.07(-1.15%) |
Apr 11, 2018 | 6.119 | 6.334 | 6.119 | 6.227 | 619,836 | +0.14(+2.35%) |
Apr 10, 2018 | 5.976 | 6.155 | 5.976 | 6.084 | 503,717 | +0.14(+2.41%) |
Apr 09, 2018 | 5.905 | 5.976 | 5.869 | 5.941 | 319,948 | +0.04(+0.61%) |
Apr 06, 2018 | 5.941 | 5.976 | 5.869 | 5.905 | 676,836 | -0.11(-1.79%) |
Apr 05, 2018 | 5.941 | 6.012 | 5.941 | 6.012 | 431,114 | +0.11(+1.82%) |
Apr 04, 2018 | 5.833 | 5.958 | 5.833 | 5.905 | 653,028 | +0.00(+0.00%) |
Apr 03, 2018 | 5.905 | 5.941 | 5.797 | 5.905 | 533,024 | +0.14(+2.48%) |
Apr 02, 2018 | 5.869 | 5.905 | 5.726 | 5.762 | 528,208 | -0.11(-1.83%) |
Mar 29, 2018 | 5.869 | 5.869 | 5.869 | 0 | -0.07(-1.20%) | |
Mar 28, 2018 | 5.976 | 5.976 | 5.905 | 5.941 | 666,314 | -0.04(-0.60%) |
Mar 27, 2018 | 6.048 | 6.048 | 5.941 | 5.976 | 571,413 | -0.07(-1.18%) |
Mar 26, 2018 | 6.012 | 6.084 | 5.958 | 6.048 | 531,711 | +0.07(+1.20%) |
Mar 23, 2018 | 6.048 | 6.119 | 5.976 | 5.976 | 331,418 | +0.00(+0.00%) |
Mar 22, 2018 | 6.048 | 6.066 | 5.941 | 5.976 | 257,733 | -0.18(-2.91%) |
Mar 21, 2018 | 6.048 | 6.182 | 6.012 | 6.155 | 452,721 | +0.14(+2.38%) |
Mar 20, 2018 | 5.941 | 6.066 | 5.941 | 6.012 | 441,374 | +0.04(+0.60%) |
Mar 19, 2018 | 6.012 | 6.048 | 5.941 | 5.976 | 232,467 | -0.14(-2.34%) |
Mar 16, 2018 | 5.941 | 6.119 | 5.941 | 6.119 | 196,641 | +0.11(+1.79%) |
Mar 15, 2018 | 6.119 | 6.137 | 5.976 | 6.012 | 330,011 | -0.11(-1.75%) |
Mar 14, 2018 | 6.191 | 6.191 | 6.084 | 6.119 | 363,765 | -0.14(-2.29%) |
Mar 13, 2018 | 6.227 | 6.298 | 6.191 | 6.263 | 365,847 | +0.07(+1.16%) |
Mar 12, 2018 | 6.084 | 6.227 | 6.084 | 6.191 | 471,605 | +0.11(+1.76%) |
Mar 09, 2018 | 6.119 | 6.155 | 6.012 | 6.084 | 397,291 | +0.00(+0.00%) |
Mar 08, 2018 | 6.119 | 6.155 | 5.976 | 6.084 | 362,227 | -0.07(-1.16%) |
Mar 07, 2018 | 6.084 | 6.155 | 376,854 | -0.04(-0.58%) | ||
Mar 06, 2018 | 6.263 | 6.298 | 6.119 | 6.191 | 677,045 | +0.18(+2.98%) |
Mar 05, 2018 | 5.941 | 6.048 | 5.923 | 6.012 | 405,252 | +0.07(+1.20%) |
Mar 02, 2018 | 5.869 | 5.976 | 5.833 | 5.941 | 429,586 | +0.14(+2.47%) |