Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.085 | 6.097 | 5.919 | 5.920 | 392,475,456 | -0.10(-1.64%) |
Jun 28, 2018 | 5.880 | 6.031 | 5.873 | 6.019 | 338,064,608 | +0.13(+2.18%) |
Jun 27, 2018 | 6.091 | 6.158 | 5.885 | 5.890 | 453,973,408 | -0.16(-2.59%) |
Jun 26, 2018 | 6.090 | 6.138 | 5.996 | 6.047 | 478,825,312 | +0.07(+1.20%) |
Jun 25, 2018 | 6.163 | 6.167 | 5.886 | 5.975 | 665,957,568 | -0.30(-4.71%) |
Jun 22, 2018 | 6.446 | 6.459 | 6.255 | 6.271 | 434,353,376 | -0.15(-2.40%) |
Jun 21, 2018 | 6.587 | 6.606 | 6.417 | 6.425 | 359,545,152 | -0.13(-1.98%) |
Jun 20, 2018 | 6.543 | 6.608 | 6.504 | 6.555 | 369,698,272 | +0.05(+0.82%) |
Jun 19, 2018 | 6.520 | 6.588 | 6.373 | 6.501 | 595,023,936 | -0.12(-1.86%) |
Jun 18, 2018 | 6.584 | 6.642 | 6.557 | 6.624 | 356,104,128 | -0.00(-0.06%) |
Jun 15, 2018 | 6.684 | 6.670 | 6.629 | 432,453,856 | -0.04(-0.62%) | |
Jun 14, 2018 | 6.603 | 6.727 | 6.588 | 6.670 | 430,021,440 | +0.11(+1.72%) |
Jun 13, 2018 | 6.563 | 6.639 | 6.548 | 6.557 | 338,242,848 | -0.00(-0.07%) |
Jun 12, 2018 | 6.539 | 6.574 | 6.489 | 6.562 | 319,198,304 | +0.05(+0.75%) |
Jun 11, 2018 | 6.541 | 6.583 | 6.500 | 6.513 | 265,329,568 | -0.04(-0.63%) |
Jun 08, 2018 | 6.496 | 6.597 | 6.477 | 6.554 | 360,619,776 | -0.02(-0.24%) |
Jun 07, 2018 | 6.622 | 6.634 | 6.478 | 6.570 | 369,383,456 | -0.06(-0.85%) |
Jun 06, 2018 | 6.629 | 6.626 | 371,411,680 | +0.00(+0.03%) | ||
Jun 05, 2018 | 6.622 | 6.662 | 6.576 | 6.624 | 391,667,328 | +0.01(+0.08%) |
Jun 04, 2018 | 6.472 | 6.641 | 6.440 | 6.618 | 641,806,464 | +0.18(+2.81%) |
Jun 01, 2018 | 6.347 | 6.444 | 6.338 | 6.438 | 422,159,648 | +0.14(+2.15%) |
May 31, 2018 | 6.290 | 6.377 | 6.279 | 6.302 | 493,703,648 | -0.02(-0.32%) |
May 30, 2018 | 6.246 | 6.331 | 6.221 | 6.322 | 390,987,936 | +0.11(+1.77%) |
May 29, 2018 | 6.211 | 6.281 | 6.165 | 6.212 | 352,622,176 | -0.02(-0.28%) |
May 25, 2018 | 6.229 | 6.229 | 6.229 | 0 | +0.04(+0.64%) | |
May 24, 2018 | 6.182 | 6.232 | 6.128 | 6.189 | 437,416,576 | +0.00(+0.06%) |
May 23, 2018 | 6.004 | 6.187 | 6.004 | 6.186 | 442,831,424 | +0.12(+2.00%) |
May 22, 2018 | 6.117 | 6.142 | 6.003 | 6.065 | 518,302,080 | -0.04(-0.63%) |
May 21, 2018 | 6.244 | 6.248 | 6.009 | 6.103 | 640,569,088 | -0.04(-0.69%) |
May 18, 2018 | 6.242 | 6.306 | 6.141 | 6.146 | 483,942,592 | -0.04(-0.71%) |
May 17, 2018 | 6.149 | 6.285 | 6.133 | 6.190 | 519,648,576 | +0.04(+0.69%) |
May 16, 2018 | 6.097 | 6.210 | 6.060 | 6.147 | 554,014,144 | +0.01(+0.18%) |
May 15, 2018 | 6.317 | 6.320 | 6.035 | 6.136 | 963,358,592 | -0.24(-3.84%) |
May 14, 2018 | 6.399 | 6.459 | 6.357 | 6.381 | 523,167,552 | +0.02(+0.33%) |
May 11, 2018 | 6.317 | 6.492 | 6.261 | 6.360 | 1,215,020,928 | -0.14(-2.15%) |
May 10, 2018 | 6.445 | 6.509 | 6.427 | 6.500 | 989,771,776 | +0.11(+1.70%) |
May 09, 2018 | 6.277 | 6.394 | 6.250 | 6.392 | 596,360,064 | +0.13(+2.15%) |
May 08, 2018 | 6.214 | 6.260 | 6.165 | 6.257 | 506,554,336 | +0.04(+0.69%) |
May 07, 2018 | 6.080 | 6.272 | 6.069 | 6.214 | 687,814,528 | +0.24(+4.02%) |
May 04, 2018 | 5.793 | 5.977 | 5.776 | 5.974 | 400,847,808 | +0.15(+2.61%) |
May 03, 2018 | 5.687 | 5.849 | 5.642 | 5.822 | 442,821,248 | +0.17(+2.95%) |
May 02, 2018 | 5.672 | 5.717 | 5.629 | 5.655 | 268,183,312 | -0.02(-0.37%) |
May 01, 2018 | 5.612 | 5.679 | 5.552 | 5.676 | 253,238,016 | +0.06(+1.00%) |
Apr 30, 2018 | 5.672 | 5.722 | 5.600 | 5.620 | 327,889,792 | -0.04(-0.63%) |
Apr 27, 2018 | 5.735 | 5.755 | 5.613 | 5.656 | 401,036,192 | +0.03(+0.49%) |
Apr 26, 2018 | 5.577 | 5.636 | 5.511 | 5.628 | 374,634,848 | +0.21(+3.95%) |
Apr 25, 2018 | 5.497 | 5.537 | 5.255 | 5.414 | 588,240,448 | -0.11(-2.05%) |
Apr 24, 2018 | 5.620 | 5.717 | 5.461 | 5.527 | 414,607,424 | -0.07(-1.20%) |
Apr 23, 2018 | 5.733 | 5.785 | 5.568 | 5.594 | 427,518,464 | -0.12(-2.11%) |
Apr 20, 2018 | 5.715 | 5.800 | 5.684 | 5.715 | 386,378,208 | -0.01(-0.14%) |
Apr 19, 2018 | 5.791 | 5.825 | 5.667 | 5.723 | 471,961,984 | -0.18(-3.10%) |
Apr 18, 2018 | 5.885 | 5.978 | 5.817 | 5.907 | 391,160,160 | -0.03(-0.49%) |
Apr 17, 2018 | 5.837 | 5.957 | 5.781 | 5.936 | 447,250,432 | +0.15(+2.61%) |
Apr 16, 2018 | 5.792 | 5.818 | 5.689 | 5.785 | 350,625,024 | -0.00(-0.00%) |
Apr 13, 2018 | 5.926 | 5.935 | 5.736 | 5.785 | 503,269,568 | -0.08(-1.32%) |
Apr 12, 2018 | 5.747 | 5.880 | 5.703 | 5.862 | 593,038,912 | +0.21(+3.70%) |
Apr 11, 2018 | 5.680 | 5.722 | 5.620 | 5.653 | 460,064,128 | -0.04(-0.73%) |
Apr 10, 2018 | 5.615 | 5.722 | 5.558 | 5.695 | 763,778,816 | +0.31(+5.80%) |
Apr 09, 2018 | 5.417 | 5.547 | 5.363 | 5.383 | 498,986,944 | +0.03(+0.54%) |
Apr 06, 2018 | 5.428 | 5.537 | 5.324 | 5.354 | 663,297,088 | -0.18(-3.22%) |
Apr 05, 2018 | 5.712 | 5.726 | 5.460 | 5.532 | 697,824,000 | -0.12(-2.15%) |
Apr 04, 2018 | 5.373 | 5.664 | 5.348 | 5.653 | 788,654,464 | +0.02(+0.39%) |
Apr 03, 2018 | 5.692 | 5.756 | 5.531 | 5.631 | 667,166,848 | +0.11(+1.95%) |