Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.952 | 5.974 | 5.918 | 5.952 | 194,644 | +0.01(+0.14%) |
May 30, 2018 | 5.948 | 5.948 | 5.918 | 5.944 | 160,416 | +0.02(+0.29%) |
May 29, 2018 | 5.982 | 5.982 | 5.927 | 5.927 | 177,985 | -0.05(-0.79%) |
May 25, 2018 | 5.974 | 5.974 | 5.974 | 0 | +0.05(+0.80%) | |
May 24, 2018 | 5.999 | 6.004 | 5.897 | 5.927 | 299,561 | -0.08(-1.36%) |
May 23, 2018 | 5.987 | 6.008 | 5.978 | 6.008 | 174,888 | +0.00(+0.07%) |
May 22, 2018 | 6.085 | 6.085 | 5.999 | 6.004 | 177,596 | -0.05(-0.78%) |
May 21, 2018 | 6.042 | 6.065 | 6.034 | 6.051 | 159,139 | -0.01(-0.21%) |
May 18, 2018 | 6.030 | 6.064 | 6.030 | 6.064 | 175,228 | +0.04(+0.71%) |
May 17, 2018 | 6.021 | 6.030 | 6.008 | 6.021 | 122,695 | +0.01(+0.21%) |
May 16, 2018 | 6.008 | 6.013 | 5.992 | 6.008 | 125,752 | +0.02(+0.36%) |
May 15, 2018 | 6.000 | 6.030 | 5.974 | 5.987 | 187,873 | -0.01(-0.22%) |
May 14, 2018 | 5.987 | 6.017 | 5.983 | 6.000 | 257,035 | +0.03(+0.50%) |
May 11, 2018 | 5.987 | 5.991 | 5.953 | 5.970 | 126,617 | -0.00(-0.07%) |
May 10, 2018 | 5.940 | 5.974 | 5.928 | 5.974 | 161,689 | +0.04(+0.65%) |
May 09, 2018 | 5.936 | 5.945 | 5.906 | 5.936 | 130,159 | +0.01(+0.14%) |
May 08, 2018 | 5.911 | 5.928 | 5.906 | 5.928 | 85,992 | +0.03(+0.43%) |
May 07, 2018 | 5.906 | 5.919 | 5.898 | 5.902 | 107,939 | -0.01(-0.22%) |
May 04, 2018 | 5.919 | 5.923 | 5.885 | 5.915 | 117,461 | -0.02(-0.36%) |
May 03, 2018 | 5.928 | 5.945 | 5.906 | 5.936 | 165,501 | +0.01(+0.22%) |
May 02, 2018 | 5.928 | 5.932 | 5.911 | 5.923 | 110,571 | -0.01(-0.21%) |
May 01, 2018 | 5.919 | 5.953 | 5.894 | 5.936 | 207,585 | +0.02(+0.29%) |
Apr 30, 2018 | 5.966 | 5.966 | 5.906 | 5.919 | 125,762 | -0.05(-0.86%) |
Apr 27, 2018 | 5.928 | 5.970 | 5.906 | 5.970 | 130,488 | +0.06(+1.01%) |
Apr 26, 2018 | 5.940 | 5.947 | 5.902 | 5.911 | 89,473 | -0.02(-0.36%) |
Apr 25, 2018 | 5.932 | 5.936 | 5.906 | 5.932 | 102,861 | +0.01(+0.22%) |
Apr 24, 2018 | 5.928 | 5.966 | 5.906 | 5.919 | 111,753 | -0.00(-0.07%) |
Apr 23, 2018 | 5.936 | 5.945 | 5.915 | 5.923 | 125,294 | +0.00(+0.00%) |
Apr 20, 2018 | 5.949 | 5.949 | 5.919 | 5.923 | 44,852 | -0.02(-0.36%) |
Apr 19, 2018 | 5.928 | 5.945 | 5.916 | 5.945 | 80,439 | +0.02(+0.29%) |
Apr 18, 2018 | 5.936 | 5.961 | 5.906 | 5.928 | 124,262 | -0.01(-0.14%) |
Apr 17, 2018 | 5.906 | 5.940 | 5.902 | 5.936 | 144,191 | +0.01(+0.21%) |
Apr 16, 2018 | 5.932 | 5.944 | 5.890 | 5.923 | 99,094 | +0.01(+0.14%) |
Apr 13, 2018 | 5.906 | 5.915 | 5.877 | 5.915 | 101,056 | +0.02(+0.36%) |
Apr 12, 2018 | 5.873 | 5.898 | 5.860 | 5.894 | 104,579 | +0.03(+0.58%) |
Apr 11, 2018 | 5.835 | 5.864 | 5.833 | 5.860 | 63,793 | +0.02(+0.29%) |
Apr 10, 2018 | 5.843 | 5.843 | 5.814 | 5.843 | 70,534 | +0.04(+0.65%) |
Apr 09, 2018 | 5.814 | 5.821 | 5.784 | 5.805 | 94,221 | +0.01(+0.22%) |
Apr 06, 2018 | 5.809 | 5.814 | 5.776 | 5.793 | 198,247 | +0.00(+0.00%) |
Apr 05, 2018 | 5.780 | 5.813 | 5.742 | 5.793 | 140,296 | +0.06(+1.03%) |
Apr 04, 2018 | 5.687 | 5.736 | 5.679 | 5.734 | 118,319 | -0.00(-0.07%) |
Apr 03, 2018 | 5.771 | 5.771 | 5.700 | 5.738 | 243,489 | -0.04(-0.66%) |
Apr 02, 2018 | 5.788 | 5.805 | 5.749 | 5.776 | 102,590 | -0.03(-0.57%) |
Mar 29, 2018 | 5.809 | 5.809 | 5.809 | 0 | -0.01(-0.22%) | |
Mar 28, 2018 | 5.822 | 5.822 | 5.814 | 5.822 | 58,787 | +0.00(+0.07%) |
Mar 27, 2018 | 5.809 | 5.826 | 5.809 | 5.818 | 123,382 | +0.00(+0.00%) |
Mar 26, 2018 | 5.839 | 5.847 | 5.801 | 5.818 | 190,568 | -0.01(-0.14%) |
Mar 23, 2018 | 5.869 | 5.869 | 5.805 | 5.826 | 99,900 | -0.01(-0.14%) |
Mar 22, 2018 | 5.869 | 5.869 | 5.822 | 5.835 | 111,377 | -0.04(-0.72%) |
Mar 21, 2018 | 5.894 | 5.894 | 5.847 | 5.877 | 43,260 | -0.02(-0.29%) |
Mar 20, 2018 | 5.864 | 5.898 | 5.835 | 5.894 | 45,831 | +0.05(+0.79%) |
Mar 19, 2018 | 5.864 | 5.872 | 5.826 | 5.847 | 72,281 | -0.04(-0.65%) |
Mar 16, 2018 | 5.902 | 5.906 | 5.877 | 5.885 | 103,695 | +0.01(+0.22%) |
Mar 15, 2018 | 5.898 | 5.915 | 5.869 | 5.873 | 220,215 | -0.03(-0.43%) |
Mar 14, 2018 | 5.927 | 5.931 | 5.877 | 5.898 | 111,880 | -0.02(-0.28%) |
Mar 13, 2018 | 5.927 | 5.931 | 5.885 | 5.915 | 142,450 | +0.01(+0.14%) |
Mar 12, 2018 | 5.894 | 5.931 | 5.864 | 5.906 | 96,957 | +0.01(+0.14%) |
Mar 09, 2018 | 5.906 | 5.931 | 5.877 | 5.898 | 112,844 | +0.02(+0.36%) |
Mar 08, 2018 | 5.873 | 5.881 | 5.856 | 5.877 | 69,041 | +0.02(+0.36%) |
Mar 07, 2018 | 5.881 | 5.856 | 124,759 | -0.01(-0.21%) | ||
Mar 06, 2018 | 5.856 | 5.869 | 5.831 | 5.869 | 84,973 | +0.03(+0.57%) |
Mar 05, 2018 | 5.818 | 5.848 | 5.797 | 5.835 | 135,489 | -0.03(-0.43%) |
Mar 02, 2018 | 5.793 | 5.860 | 5.793 | 5.860 | 141,102 | +0.04(+0.72%) |