Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.070 | 6.100 | 6.040 | 6.050 | 153,979 | -0.03(-0.49%) |
May 30, 2018 | 6.050 | 6.105 | 6.049 | 6.080 | 292,132 | +0.03(+0.50%) |
May 29, 2018 | 6.060 | 6.090 | 6.031 | 6.050 | 573,348 | -0.03(-0.49%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | -0.06(-0.98%) | |
May 24, 2018 | 6.110 | 6.150 | 6.090 | 6.140 | 227,074 | +0.06(+1.07%) |
May 23, 2018 | 6.050 | 6.080 | 6.039 | 6.075 | 334,176 | -0.04(-0.57%) |
May 22, 2018 | 6.140 | 6.150 | 6.100 | 6.110 | 326,972 | +0.01(+0.16%) |
May 21, 2018 | 6.100 | 6.105 | 6.070 | 6.100 | 224,807 | +0.03(+0.49%) |
May 18, 2018 | 6.060 | 6.086 | 6.050 | 6.070 | 174,424 | +0.00(+0.00%) |
May 17, 2018 | 6.070 | 6.090 | 6.070 | 6.070 | 224,351 | +0.01(+0.17%) |
May 16, 2018 | 6.050 | 6.080 | 6.031 | 6.060 | 204,391 | +0.03(+0.50%) |
May 15, 2018 | 6.050 | 6.068 | 6.030 | 6.030 | 419,345 | -0.10(-1.63%) |
May 14, 2018 | 6.190 | 6.190 | 6.112 | 6.130 | 243,056 | -0.06(-0.97%) |
May 11, 2018 | 6.190 | 6.229 | 6.170 | 6.190 | 203,599 | +0.01(+0.16%) |
May 10, 2018 | 6.200 | 6.217 | 6.170 | 6.180 | 387,903 | +0.03(+0.49%) |
May 09, 2018 | 6.140 | 6.180 | 6.120 | 6.150 | 431,261 | +0.03(+0.49%) |
May 08, 2018 | 6.090 | 6.130 | 6.050 | 6.120 | 269,892 | +0.01(+0.16%) |
May 07, 2018 | 6.100 | 6.130 | 6.095 | 6.110 | 173,311 | -0.01(-0.16%) |
May 04, 2018 | 6.090 | 6.130 | 6.080 | 6.120 | 220,934 | +0.01(+0.16%) |
May 03, 2018 | 6.150 | 6.150 | 6.110 | 6.110 | 227,196 | +0.01(+0.16%) |
May 02, 2018 | 6.090 | 6.140 | 6.065 | 6.100 | 394,958 | +0.08(+1.33%) |
May 01, 2018 | 6.020 | 6.040 | 5.980 | 6.020 | 894,333 | -0.04(-0.66%) |
Apr 30, 2018 | 6.030 | 6.096 | 6.000 | 6.060 | 905,928 | -0.06(-0.98%) |
Apr 27, 2018 | 6.110 | 6.120 | 6.080 | 6.120 | 224,496 | +0.01(+0.16%) |
Apr 26, 2018 | 6.150 | 6.150 | 6.060 | 6.110 | 302,938 | -0.02(-0.33%) |
Apr 25, 2018 | 6.120 | 6.140 | 6.100 | 6.130 | 272,548 | -0.03(-0.49%) |
Apr 24, 2018 | 6.150 | 6.189 | 6.140 | 6.160 | 316,195 | +0.01(+0.16%) |
Apr 23, 2018 | 6.210 | 6.210 | 6.140 | 6.150 | 654,738 | -0.18(-2.84%) |
Apr 20, 2018 | 6.330 | 6.380 | 6.310 | 6.330 | 592,305 | -0.03(-0.47%) |
Apr 19, 2018 | 6.390 | 6.410 | 6.320 | 6.360 | 484,119 | -0.01(-0.16%) |
Apr 18, 2018 | 6.320 | 6.380 | 6.310 | 6.370 | 2,746,806 | +0.16(+2.58%) |
Apr 17, 2018 | 6.150 | 6.210 | 6.130 | 6.210 | 507,932 | +0.07(+1.14%) |
Apr 16, 2018 | 6.170 | 6.180 | 6.130 | 6.140 | 403,918 | -0.01(-0.16%) |
Apr 13, 2018 | 6.130 | 6.170 | 6.130 | 6.150 | 535,889 | +0.07(+1.07%) |
Apr 12, 2018 | 6.100 | 6.110 | 6.080 | 6.085 | 272,327 | -0.05(-0.90%) |
Apr 11, 2018 | 6.120 | 6.230 | 6.120 | 6.140 | 602,064 | +0.03(+0.49%) |
Apr 10, 2018 | 6.130 | 6.130 | 6.100 | 6.110 | 332,184 | +0.02(+0.33%) |
Apr 09, 2018 | 6.050 | 6.100 | 6.040 | 6.090 | 288,959 | +0.06(+1.00%) |
Apr 06, 2018 | 6.030 | 6.050 | 6.010 | 6.030 | 449,959 | +0.00(+0.00%) |
Apr 05, 2018 | 6.000 | 6.050 | 6.000 | 6.030 | 377,881 | +0.01(+0.17%) |
Apr 04, 2018 | 6.020 | 6.045 | 6.000 | 6.020 | 329,702 | -0.02(-0.33%) |
Apr 03, 2018 | 6.060 | 6.070 | 6.030 | 6.040 | 224,602 | -0.06(-0.98%) |
Apr 02, 2018 | 6.110 | 6.138 | 6.080 | 6.100 | 567,605 | +0.06(+0.99%) |
Mar 29, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.02(+0.33%) | |
Mar 28, 2018 | 6.020 | 6.050 | 6.000 | 6.020 | 1,345,616 | -0.05(-0.82%) |
Mar 27, 2018 | 6.070 | 6.090 | 6.040 | 6.070 | 674,475 | -0.05(-0.82%) |
Mar 26, 2018 | 6.090 | 6.150 | 6.080 | 6.120 | 593,422 | +0.05(+0.82%) |
Mar 23, 2018 | 6.090 | 6.120 | 6.060 | 6.070 | 616,504 | +0.07(+1.17%) |
Mar 22, 2018 | 6.050 | 6.060 | 6.000 | 6.000 | 354,829 | -0.09(-1.56%) |
Mar 21, 2018 | 6.040 | 6.110 | 6.013 | 6.095 | 428,529 | +0.13(+2.27%) |
Mar 20, 2018 | 5.970 | 5.990 | 5.930 | 5.960 | 470,138 | -0.04(-0.67%) |
Mar 19, 2018 | 6.000 | 6.030 | 6.000 | 6.000 | 557,632 | -0.02(-0.33%) |
Mar 16, 2018 | 6.030 | 6.050 | 5.961 | 6.020 | 640,267 | -0.01(-0.17%) |
Mar 15, 2018 | 6.080 | 6.080 | 6.020 | 6.030 | 280,527 | -0.06(-0.99%) |
Mar 14, 2018 | 6.100 | 6.110 | 6.083 | 6.090 | 206,598 | -0.01(-0.16%) |
Mar 13, 2018 | 6.110 | 6.130 | 6.080 | 6.100 | 221,654 | +0.00(+0.00%) |
Mar 12, 2018 | 6.080 | 6.120 | 6.070 | 6.100 | 347,542 | -0.02(-0.33%) |
Mar 09, 2018 | 6.070 | 6.170 | 6.070 | 6.120 | 320,497 | +0.02(+0.33%) |
Mar 08, 2018 | 6.100 | 6.120 | 6.090 | 6.100 | 211,187 | -0.02(-0.33%) |
Mar 07, 2018 | 6.100 | 6.120 | 225,110 | -0.09(-1.45%) | ||
Mar 06, 2018 | 6.170 | 6.250 | 6.170 | 6.210 | 469,043 | +0.11(+1.80%) |
Mar 05, 2018 | 6.070 | 6.150 | 6.070 | 6.100 | 221,540 | -0.01(-0.16%) |
Mar 02, 2018 | 6.130 | 6.140 | 6.090 | 6.110 | 293,010 | +0.00(+0.00%) |