Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.375 | 6.395 | 6.348 | 6.388 | 621,707 | +0.01(+0.11%) |
May 30, 2018 | 6.382 | 6.395 | 6.361 | 6.382 | 645,755 | +0.01(+0.11%) |
May 29, 2018 | 6.361 | 6.375 | 6.361 | 6.375 | 427,513 | -0.01(-0.11%) |
May 25, 2018 | 6.382 | 6.382 | 6.382 | 0 | +0.01(+0.21%) | |
May 24, 2018 | 6.375 | 6.375 | 6.341 | 6.368 | 514,107 | +0.01(+0.11%) |
May 23, 2018 | 6.327 | 6.375 | 6.314 | 6.361 | 475,204 | +0.01(+0.11%) |
May 22, 2018 | 6.348 | 6.354 | 6.334 | 6.354 | 574,019 | +0.02(+0.32%) |
May 21, 2018 | 6.307 | 6.341 | 6.301 | 6.334 | 700,057 | +0.02(+0.32%) |
May 18, 2018 | 6.327 | 6.341 | 6.314 | 6.314 | 471,984 | -0.01(-0.21%) |
May 17, 2018 | 6.354 | 6.361 | 6.320 | 6.327 | 415,907 | -0.01(-0.21%) |
May 16, 2018 | 6.368 | 6.368 | 6.334 | 6.341 | 384,536 | -0.03(-0.43%) |
May 15, 2018 | 6.348 | 6.375 | 6.320 | 6.368 | 744,243 | +0.01(+0.21%) |
May 14, 2018 | 6.361 | 6.375 | 6.348 | 6.354 | 520,173 | +0.01(+0.13%) |
May 11, 2018 | 6.319 | 6.346 | 6.319 | 6.346 | 401,812 | +0.03(+0.43%) |
May 10, 2018 | 6.346 | 6.360 | 6.313 | 6.319 | 697,569 | -0.03(-0.43%) |
May 09, 2018 | 6.367 | 6.387 | 6.340 | 6.346 | 645,743 | -0.03(-0.42%) |
May 08, 2018 | 6.407 | 6.407 | 6.367 | 6.373 | 410,514 | -0.03(-0.42%) |
May 07, 2018 | 6.373 | 6.400 | 6.360 | 6.400 | 743,481 | +0.04(+0.64%) |
May 04, 2018 | 6.353 | 6.394 | 6.346 | 6.360 | 343,990 | +0.01(+0.11%) |
May 03, 2018 | 6.387 | 6.400 | 6.353 | 6.353 | 522,185 | -0.04(-0.63%) |
May 02, 2018 | 6.400 | 6.407 | 6.373 | 6.394 | 549,481 | +0.01(+0.21%) |
May 01, 2018 | 6.373 | 6.380 | 6.353 | 6.380 | 613,767 | +0.02(+0.32%) |
Apr 30, 2018 | 6.346 | 6.373 | 6.346 | 6.360 | 453,797 | +0.01(+0.21%) |
Apr 27, 2018 | 6.333 | 6.373 | 6.319 | 6.346 | 471,021 | +0.03(+0.53%) |
Apr 26, 2018 | 6.340 | 6.353 | 6.306 | 6.313 | 599,782 | -0.02(-0.32%) |
Apr 25, 2018 | 6.346 | 6.360 | 6.324 | 6.333 | 424,395 | -0.01(-0.21%) |
Apr 24, 2018 | 6.360 | 6.380 | 6.340 | 6.346 | 557,956 | -0.02(-0.32%) |
Apr 23, 2018 | 6.367 | 6.373 | 6.347 | 6.367 | 592,191 | +0.00(+0.00%) |
Apr 20, 2018 | 6.373 | 6.400 | 6.367 | 6.367 | 433,970 | -0.02(-0.32%) |
Apr 19, 2018 | 6.387 | 6.394 | 6.373 | 6.387 | 431,373 | -0.01(-0.11%) |
Apr 18, 2018 | 6.400 | 6.407 | 6.387 | 6.394 | 548,984 | -0.01(-0.11%) |
Apr 17, 2018 | 6.407 | 6.420 | 6.400 | 6.400 | 467,486 | -0.02(-0.32%) |
Apr 16, 2018 | 6.400 | 6.434 | 6.387 | 6.420 | 400,618 | +0.02(+0.32%) |
Apr 13, 2018 | 6.441 | 6.461 | 6.400 | 6.400 | 319,209 | -0.05(-0.84%) |
Apr 12, 2018 | 6.461 | 6.468 | 6.447 | 6.454 | 382,052 | +0.02(+0.34%) |
Apr 11, 2018 | 6.473 | 6.498 | 6.433 | 6.433 | 740,351 | -0.04(-0.62%) |
Apr 10, 2018 | 6.500 | 6.506 | 6.453 | 6.473 | 1,156,057 | -0.02(-0.31%) |
Apr 09, 2018 | 6.486 | 6.513 | 6.486 | 6.493 | 432,515 | -0.01(-0.10%) |
Apr 06, 2018 | 6.500 | 6.520 | 6.486 | 6.500 | 440,165 | +0.01(+0.10%) |
Apr 05, 2018 | 6.493 | 6.513 | 6.486 | 6.493 | 455,715 | +0.01(+0.10%) |
Apr 04, 2018 | 6.439 | 6.493 | 6.426 | 6.486 | 917,328 | +0.01(+0.10%) |
Apr 03, 2018 | 6.486 | 6.520 | 6.459 | 6.480 | 801,624 | +0.01(+0.10%) |
Apr 02, 2018 | 6.553 | 6.553 | 6.459 | 6.473 | 843,653 | -0.08(-1.23%) |
Mar 29, 2018 | 6.553 | 6.553 | 6.553 | 0 | +0.13(+1.98%) | |
Mar 28, 2018 | 6.305 | 6.439 | 6.305 | 6.426 | 1,695,017 | +0.09(+1.48%) |
Mar 27, 2018 | 6.279 | 6.346 | 6.258 | 6.332 | 986,185 | +0.05(+0.85%) |
Mar 26, 2018 | 6.292 | 6.292 | 6.258 | 6.279 | 644,291 | +0.01(+0.21%) |
Mar 23, 2018 | 6.332 | 6.332 | 6.245 | 6.265 | 896,457 | -0.05(-0.74%) |
Mar 22, 2018 | 6.325 | 6.346 | 6.312 | 6.312 | 537,449 | -0.02(-0.32%) |
Mar 21, 2018 | 6.332 | 6.352 | 6.312 | 6.332 | 520,806 | +0.00(+0.00%) |
Mar 20, 2018 | 6.372 | 6.383 | 6.332 | 6.332 | 409,178 | -0.05(-0.74%) |
Mar 19, 2018 | 6.386 | 6.399 | 6.366 | 6.379 | 629,017 | -0.01(-0.21%) |
Mar 16, 2018 | 6.399 | 6.406 | 6.379 | 6.392 | 469,750 | +0.01(+0.21%) |
Mar 15, 2018 | 6.399 | 6.426 | 6.372 | 6.379 | 643,523 | -0.03(-0.42%) |
Mar 14, 2018 | 6.413 | 6.413 | 6.382 | 6.406 | 580,793 | +0.00(+0.02%) |
Mar 13, 2018 | 6.378 | 6.418 | 6.375 | 6.404 | 949,907 | +0.03(+0.52%) |
Mar 12, 2018 | 6.391 | 6.398 | 6.371 | 6.371 | 857,621 | +0.00(+0.00%) |
Mar 09, 2018 | 6.371 | 6.404 | 6.365 | 6.371 | 635,144 | +0.00(+0.00%) |
Mar 08, 2018 | 6.331 | 6.371 | 6.331 | 6.371 | 592,391 | +0.04(+0.63%) |
Mar 07, 2018 | 6.331 | 608,355 | +0.01(+0.11%) | |||
Mar 06, 2018 | 6.318 | 6.338 | 6.298 | 6.325 | 1,020,016 | +0.02(+0.32%) |
Mar 05, 2018 | 6.285 | 6.311 | 6.285 | 6.305 | 883,764 | +0.02(+0.32%) |
Mar 02, 2018 | 6.291 | 6.305 | 6.265 | 6.285 | 759,672 | -0.01(-0.11%) |