Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.989 | 6.043 | 5.913 | 5.923 | 107,656 | -0.09(-1.56%) |
Jun 28, 2018 | 6.050 | 6.089 | 5.996 | 6.016 | 232,024 | -0.05(-0.77%) |
Jun 27, 2018 | 6.190 | 6.190 | 6.063 | 6.063 | 284,547 | -0.14(-2.26%) |
Jun 26, 2018 | 6.203 | 6.230 | 6.143 | 6.203 | 177,386 | +0.03(+0.43%) |
Jun 25, 2018 | 6.270 | 6.317 | 5.916 | 6.177 | 269,421 | -0.06(-0.96%) |
Jun 22, 2018 | 6.034 | 6.243 | 5.936 | 6.237 | 837,703 | +0.22(+3.59%) |
Jun 21, 2018 | 6.040 | 6.076 | 5.968 | 6.021 | 203,299 | -0.01(-0.11%) |
Jun 20, 2018 | 5.982 | 6.047 | 5.910 | 6.027 | 249,611 | +0.09(+1.43%) |
Jun 19, 2018 | 5.955 | 6.047 | 5.890 | 5.942 | 159,717 | -0.02(-0.33%) |
Jun 18, 2018 | 5.975 | 6.053 | 5.936 | 5.962 | 181,995 | -0.01(-0.22%) |
Jun 15, 2018 | 6.053 | 5.903 | 5.975 | 256,686 | +0.07(+1.22%) | |
Jun 14, 2018 | 5.831 | 5.923 | 5.803 | 5.903 | 85,813 | +0.07(+1.23%) |
Jun 13, 2018 | 5.896 | 5.942 | 5.798 | 5.831 | 126,674 | -0.07(-1.11%) |
Jun 12, 2018 | 5.831 | 5.949 | 5.824 | 5.896 | 192,661 | +0.09(+1.58%) |
Jun 11, 2018 | 5.766 | 5.831 | 5.726 | 5.805 | 69,622 | +0.05(+0.80%) |
Jun 08, 2018 | 5.759 | 5.831 | 5.746 | 5.759 | 94,614 | -0.01(-0.23%) |
Jun 07, 2018 | 5.870 | 5.903 | 5.772 | 5.772 | 90,249 | -0.10(-1.78%) |
Jun 06, 2018 | 5.877 | 5.746 | 5.877 | 131,287 | +0.01(+0.22%) | |
Jun 05, 2018 | 5.864 | 5.936 | 5.811 | 5.864 | 120,428 | +0.01(+0.11%) |
Jun 04, 2018 | 5.851 | 5.883 | 5.779 | 5.857 | 111,719 | -0.01(-0.11%) |
Jun 01, 2018 | 5.877 | 5.890 | 5.766 | 5.864 | 107,480 | +0.01(+0.22%) |
May 31, 2018 | 5.759 | 5.877 | 5.759 | 5.851 | 177,156 | +0.09(+1.59%) |
May 30, 2018 | 5.857 | 6.014 | 5.694 | 5.759 | 397,873 | -0.09(-1.46%) |
May 29, 2018 | 5.726 | 5.883 | 5.680 | 5.844 | 207,957 | +0.07(+1.13%) |
May 25, 2018 | 5.779 | 5.779 | 5.779 | 0 | +0.10(+1.73%) | |
May 24, 2018 | 5.687 | 5.713 | 5.622 | 5.680 | 113,397 | +0.01(+0.23%) |
May 23, 2018 | 5.608 | 5.726 | 5.608 | 5.667 | 140,514 | +0.07(+1.17%) |
May 22, 2018 | 5.648 | 5.648 | 5.595 | 5.602 | 66,914 | -0.04(-0.70%) |
May 21, 2018 | 5.491 | 5.703 | 5.491 | 5.641 | 144,558 | +0.16(+2.86%) |
May 18, 2018 | 5.550 | 5.550 | 5.419 | 5.484 | 172,569 | -0.03(-0.59%) |
May 17, 2018 | 5.602 | 5.635 | 5.504 | 5.517 | 69,865 | -0.09(-1.52%) |
May 16, 2018 | 5.589 | 5.667 | 5.576 | 5.602 | 190,856 | +0.01(+0.12%) |
May 15, 2018 | 5.497 | 5.628 | 5.451 | 5.595 | 136,614 | +0.05(+0.83%) |
May 14, 2018 | 5.510 | 5.569 | 5.432 | 5.550 | 258,342 | +0.04(+0.71%) |
May 11, 2018 | 5.471 | 5.602 | 5.471 | 5.510 | 253,110 | +0.05(+0.84%) |
May 10, 2018 | 5.635 | 5.654 | 5.288 | 5.465 | 539,184 | -0.20(-3.47%) |
May 09, 2018 | 5.530 | 5.857 | 5.451 | 5.661 | 406,165 | +0.14(+2.61%) |
May 08, 2018 | 5.517 | 5.530 | 5.366 | 5.517 | 180,881 | +0.00(+0.00%) |
May 07, 2018 | 5.491 | 5.589 | 5.486 | 5.517 | 143,707 | +0.04(+0.72%) |
May 04, 2018 | 5.275 | 5.491 | 5.275 | 5.478 | 128,621 | +0.16(+2.95%) |
May 03, 2018 | 5.235 | 5.399 | 5.235 | 5.321 | 87,642 | -0.02(-0.37%) |
May 02, 2018 | 5.177 | 5.360 | 5.170 | 5.340 | 144,540 | +0.14(+2.64%) |
May 01, 2018 | 5.105 | 5.203 | 5.052 | 5.203 | 125,823 | +0.10(+2.05%) |
Apr 30, 2018 | 5.072 | 5.105 | 4.961 | 5.098 | 216,124 | +0.03(+0.52%) |
Apr 27, 2018 | 4.967 | 5.170 | 4.967 | 5.072 | 226,408 | +0.10(+2.11%) |
Apr 26, 2018 | 5.105 | 5.127 | 4.941 | 4.967 | 224,727 | -0.15(-2.94%) |
Apr 25, 2018 | 5.268 | 5.268 | 5.111 | 5.118 | 180,389 | -0.16(-2.98%) |
Apr 24, 2018 | 5.150 | 5.334 | 5.150 | 5.275 | 322,040 | +0.18(+3.47%) |
Apr 23, 2018 | 5.085 | 5.111 | 4.997 | 5.098 | 206,212 | +0.02(+0.39%) |
Apr 20, 2018 | 5.065 | 5.131 | 5.039 | 5.078 | 198,297 | +0.00(+0.00%) |
Apr 19, 2018 | 5.072 | 5.137 | 5.019 | 5.078 | 418,903 | +0.01(+0.26%) |
Apr 18, 2018 | 5.052 | 5.137 | 5.019 | 5.065 | 248,100 | +0.01(+0.13%) |
Apr 17, 2018 | 4.974 | 5.065 | 4.894 | 5.059 | 302,683 | +0.12(+2.38%) |
Apr 16, 2018 | 4.823 | 4.961 | 4.797 | 4.941 | 509,427 | +0.16(+3.28%) |
Apr 13, 2018 | 4.771 | 4.836 | 4.673 | 4.784 | 231,858 | +0.05(+0.97%) |
Apr 12, 2018 | 4.777 | 4.777 | 4.620 | 4.738 | 131,280 | -0.03(-0.55%) |
Apr 11, 2018 | 4.607 | 4.885 | 4.594 | 4.764 | 191,796 | +0.12(+2.54%) |
Apr 10, 2018 | 4.686 | 4.712 | 4.607 | 4.646 | 184,306 | +0.07(+1.43%) |
Apr 09, 2018 | 4.568 | 4.620 | 4.450 | 4.581 | 237,557 | +0.02(+0.43%) |
Apr 06, 2018 | 4.574 | 4.646 | 4.548 | 4.561 | 156,230 | -0.02(-0.43%) |
Apr 05, 2018 | 4.588 | 4.606 | 4.516 | 4.581 | 221,263 | +0.01(+0.14%) |
Apr 04, 2018 | 4.398 | 4.614 | 4.398 | 4.574 | 235,136 | +0.14(+3.25%) |
Apr 03, 2018 | 4.489 | 4.541 | 4.417 | 4.431 | 153,580 | -0.06(-1.31%) |