Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 6.175 | 6.344 | 6.156 | 6.175 | 478,710 | -0.06(-0.91%) |
Jul 30, 2018 | 6.146 | 6.344 | 6.099 | 6.231 | 763,888 | +0.11(+1.85%) |
Jul 27, 2018 | 6.175 | 6.354 | 6.099 | 6.118 | 443,204 | -0.06(-0.92%) |
Jul 26, 2018 | 6.448 | 6.448 | 6.142 | 6.175 | 693,755 | -0.30(-4.66%) |
Jul 25, 2018 | 6.627 | 6.636 | 6.457 | 6.476 | 325,533 | -0.03(-0.43%) |
Jul 24, 2018 | 6.599 | 6.655 | 6.439 | 6.504 | 552,133 | -0.09(-1.43%) |
Jul 23, 2018 | 6.712 | 6.721 | 6.420 | 6.599 | 612,409 | -0.13(-1.96%) |
Jul 20, 2018 | 6.712 | 6.806 | 6.655 | 6.731 | 367,999 | +0.05(+0.71%) |
Jul 19, 2018 | 6.627 | 6.816 | 6.608 | 6.684 | 364,506 | -0.06(-0.84%) |
Jul 18, 2018 | 6.834 | 6.910 | 6.731 | 6.740 | 325,241 | -0.08(-1.11%) |
Jul 17, 2018 | 6.712 | 6.882 | 6.665 | 6.816 | 396,730 | +0.08(+1.26%) |
Jul 16, 2018 | 6.589 | 6.849 | 6.552 | 6.731 | 483,750 | +0.24(+3.63%) |
Jul 13, 2018 | 6.693 | 6.731 | 6.429 | 6.495 | 409,348 | -0.20(-2.96%) |
Jul 12, 2018 | 6.618 | 6.778 | 6.618 | 6.693 | 291,442 | +0.07(+1.00%) |
Jul 11, 2018 | 6.646 | 6.844 | 6.609 | 6.627 | 482,711 | -0.04(-0.57%) |
Jul 10, 2018 | 6.702 | 6.721 | 6.523 | 6.665 | 419,137 | +0.01(+0.17%) |
Jul 09, 2018 | 6.795 | 6.823 | 6.644 | 6.653 | 350,996 | -0.07(-0.98%) |
Jul 06, 2018 | 6.625 | 6.738 | 6.531 | 6.719 | 517,243 | +0.15(+2.30%) |
Jul 05, 2018 | 6.418 | 6.635 | 6.408 | 6.569 | 472,669 | +0.15(+2.35%) |
Jul 03, 2018 | 6.418 | 6.418 | 6.418 | 0 | +0.21(+3.34%) | |
Jul 02, 2018 | 6.210 | 6.309 | 6.135 | 6.210 | 316,279 | +0.00(+0.00%) |
Jun 29, 2018 | 6.361 | 6.182 | 6.210 | 515,900 | -0.08(-1.20%) | |
Jun 28, 2018 | 6.229 | 6.314 | 6.135 | 6.286 | 380,211 | +0.05(+0.76%) |
Jun 27, 2018 | 6.427 | 6.520 | 6.239 | 6.239 | 551,248 | -0.19(-2.93%) |
Jun 26, 2018 | 6.248 | 6.427 | 6.126 | 6.427 | 451,488 | +0.18(+2.87%) |
Jun 25, 2018 | 6.371 | 6.427 | 6.135 | 6.248 | 599,567 | -0.22(-3.35%) |
Jun 22, 2018 | 6.173 | 6.474 | 6.121 | 6.465 | 1,568,440 | +0.33(+5.38%) |
Jun 21, 2018 | 6.182 | 6.186 | 6.031 | 6.135 | 431,523 | -0.04(-0.61%) |
Jun 20, 2018 | 6.088 | 6.210 | 6.077 | 6.173 | 502,973 | +0.07(+1.08%) |
Jun 19, 2018 | 5.928 | 6.201 | 5.890 | 6.107 | 576,098 | +0.18(+3.02%) |
Jun 18, 2018 | 6.088 | 6.115 | 5.805 | 5.928 | 641,448 | -0.35(-5.56%) |
Jun 15, 2018 | 6.276 | 5.947 | 6.276 | 956,009 | +0.33(+5.55%) | |
Jun 14, 2018 | 5.852 | 5.947 | 5.768 | 5.947 | 334,861 | +0.14(+2.44%) |
Jun 13, 2018 | 5.749 | 5.815 | 5.673 | 5.805 | 707,811 | +0.10(+1.82%) |
Jun 12, 2018 | 5.683 | 5.749 | 5.645 | 5.702 | 230,967 | +0.01(+0.17%) |
Jun 11, 2018 | 5.673 | 5.730 | 5.640 | 5.692 | 338,333 | -0.01(-0.17%) |
Jun 08, 2018 | 5.720 | 5.786 | 5.692 | 5.702 | 182,822 | -0.01(-0.13%) |
Jun 07, 2018 | 5.728 | 5.855 | 5.709 | 5.709 | 256,820 | -0.05(-0.82%) |
Jun 06, 2018 | 5.606 | 5.756 | 423,707 | -0.02(-0.33%) | ||
Jun 05, 2018 | 5.747 | 5.850 | 5.747 | 5.775 | 281,969 | +0.02(+0.33%) |
Jun 04, 2018 | 5.869 | 5.869 | 5.709 | 5.756 | 331,144 | -0.07(-1.13%) |
Jun 01, 2018 | 5.898 | 5.973 | 5.794 | 5.822 | 337,695 | -0.06(-0.96%) |
May 31, 2018 | 5.832 | 6.019 | 5.832 | 5.879 | 328,433 | +0.07(+1.13%) |
May 30, 2018 | 6.001 | 6.067 | 5.775 | 5.813 | 454,022 | -0.12(-2.06%) |
May 29, 2018 | 5.756 | 6.029 | 5.747 | 5.935 | 459,873 | +0.18(+3.11%) |
May 25, 2018 | 5.756 | 5.756 | 5.756 | 0 | +0.05(+0.82%) | |
May 24, 2018 | 5.577 | 5.799 | 5.530 | 5.709 | 492,674 | +0.17(+3.06%) |
May 23, 2018 | 5.285 | 5.540 | 5.276 | 5.540 | 345,166 | +0.24(+4.44%) |
May 22, 2018 | 5.455 | 5.483 | 5.304 | 5.304 | 342,638 | -0.17(-3.10%) |
May 21, 2018 | 5.540 | 5.540 | 5.351 | 5.474 | 271,323 | -0.07(-1.19%) |
May 18, 2018 | 5.521 | 5.606 | 5.436 | 5.540 | 864,521 | +0.03(+0.51%) |
May 17, 2018 | 5.332 | 5.511 | 5.299 | 5.511 | 540,269 | +0.17(+3.17%) |
May 16, 2018 | 5.059 | 5.361 | 5.059 | 5.342 | 480,346 | +0.30(+5.98%) |
May 15, 2018 | 5.012 | 5.153 | 4.795 | 5.040 | 512,702 | -0.05(-0.93%) |
May 14, 2018 | 5.172 | 5.200 | 5.040 | 5.087 | 268,892 | -0.06(-1.10%) |
May 11, 2018 | 5.163 | 5.229 | 5.106 | 5.144 | 208,929 | -0.01(-0.18%) |
May 10, 2018 | 5.050 | 5.182 | 5.031 | 5.153 | 337,621 | +0.12(+2.47%) |
May 09, 2018 | 5.038 | 5.114 | 5.001 | 5.029 | 189,075 | -0.03(-0.56%) |
May 08, 2018 | 5.010 | 5.104 | 4.944 | 5.057 | 322,236 | +0.06(+1.13%) |
May 07, 2018 | 5.085 | 5.104 | 4.916 | 5.001 | 307,888 | -0.08(-1.67%) |
May 04, 2018 | 5.001 | 5.123 | 4.972 | 5.085 | 254,130 | +0.06(+1.12%) |
May 03, 2018 | 5.038 | 5.180 | 4.982 | 5.029 | 350,712 | +0.02(+0.38%) |
May 02, 2018 | 4.888 | 5.151 | 4.793 | 5.010 | 439,806 | +0.08(+1.53%) |