Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.507 | 6.537 | 6.495 | 6.495 | 314,725 | -0.03(-0.46%) |
May 30, 2018 | 6.501 | 6.525 | 6.489 | 6.525 | 336,909 | +0.05(+0.83%) |
May 29, 2018 | 6.507 | 6.507 | 6.453 | 6.471 | 376,696 | -0.02(-0.37%) |
May 25, 2018 | 6.495 | 6.495 | 6.495 | 0 | -0.01(-0.17%) | |
May 24, 2018 | 6.507 | 6.507 | 6.495 | 6.506 | 199,157 | -0.00(-0.01%) |
May 23, 2018 | 6.483 | 6.519 | 6.483 | 6.507 | 225,998 | +0.02(+0.28%) |
May 22, 2018 | 6.525 | 6.543 | 6.489 | 6.489 | 304,741 | -0.04(-0.64%) |
May 21, 2018 | 6.507 | 6.537 | 6.496 | 6.531 | 211,127 | +0.04(+0.55%) |
May 18, 2018 | 6.471 | 6.507 | 6.465 | 6.495 | 283,927 | -0.01(-0.18%) |
May 17, 2018 | 6.525 | 6.525 | 6.495 | 6.507 | 355,064 | -0.01(-0.09%) |
May 16, 2018 | 6.507 | 6.519 | 6.495 | 6.513 | 188,877 | +0.03(+0.46%) |
May 15, 2018 | 6.501 | 6.513 | 6.477 | 6.483 | 220,015 | -0.03(-0.46%) |
May 14, 2018 | 6.495 | 6.525 | 6.495 | 6.513 | 278,503 | +0.01(+0.20%) |
May 11, 2018 | 6.494 | 6.506 | 6.482 | 6.500 | 175,226 | +0.00(+0.00%) |
May 10, 2018 | 6.482 | 6.500 | 6.482 | 6.500 | 172,159 | +0.02(+0.28%) |
May 09, 2018 | 6.494 | 6.500 | 6.476 | 6.482 | 179,418 | +0.00(+0.00%) |
May 08, 2018 | 6.458 | 6.488 | 6.458 | 6.482 | 307,599 | +0.02(+0.37%) |
May 07, 2018 | 6.464 | 6.500 | 6.458 | 6.458 | 259,504 | -0.01(-0.18%) |
May 04, 2018 | 6.524 | 6.524 | 6.452 | 6.470 | 386,072 | -0.05(-0.82%) |
May 03, 2018 | 6.518 | 6.524 | 6.512 | 6.524 | 167,888 | +0.01(+0.09%) |
May 02, 2018 | 6.518 | 6.518 | 6.494 | 6.518 | 246,912 | +0.01(+0.18%) |
May 01, 2018 | 6.488 | 6.512 | 6.469 | 6.506 | 269,198 | +0.02(+0.28%) |
Apr 30, 2018 | 6.470 | 6.494 | 6.464 | 6.488 | 169,826 | +0.01(+0.18%) |
Apr 27, 2018 | 6.506 | 6.524 | 6.470 | 6.476 | 213,723 | -0.02(-0.37%) |
Apr 26, 2018 | 6.476 | 6.500 | 6.464 | 6.500 | 202,759 | +0.04(+0.55%) |
Apr 25, 2018 | 6.470 | 6.470 | 6.440 | 6.464 | 215,289 | +0.00(+0.00%) |
Apr 24, 2018 | 6.476 | 6.482 | 6.458 | 6.464 | 148,684 | +0.01(+0.09%) |
Apr 23, 2018 | 6.458 | 6.488 | 6.452 | 6.458 | 260,061 | -0.01(-0.09%) |
Apr 20, 2018 | 6.476 | 6.482 | 6.452 | 6.464 | 241,669 | +0.00(+0.00%) |
Apr 19, 2018 | 6.464 | 6.476 | 6.458 | 6.464 | 188,715 | -0.01(-0.18%) |
Apr 18, 2018 | 6.476 | 6.488 | 6.464 | 6.476 | 173,403 | -0.01(-0.09%) |
Apr 17, 2018 | 6.464 | 6.500 | 6.464 | 6.482 | 227,510 | +0.02(+0.37%) |
Apr 16, 2018 | 6.476 | 6.488 | 6.458 | 6.458 | 163,526 | -0.02(-0.28%) |
Apr 13, 2018 | 6.476 | 6.500 | 6.458 | 6.476 | 200,851 | -0.01(-0.18%) |
Apr 12, 2018 | 6.506 | 6.506 | 6.482 | 6.488 | 138,752 | -0.00(-0.07%) |
Apr 11, 2018 | 6.451 | 6.493 | 6.437 | 6.493 | 448,018 | +0.05(+0.74%) |
Apr 10, 2018 | 6.457 | 6.463 | 6.428 | 6.445 | 322,856 | -0.01(-0.18%) |
Apr 09, 2018 | 6.428 | 6.463 | 6.416 | 6.457 | 226,858 | +0.04(+0.55%) |
Apr 06, 2018 | 6.416 | 6.422 | 6.410 | 6.422 | 176,025 | +0.00(+0.00%) |
Apr 05, 2018 | 6.410 | 6.422 | 6.392 | 6.422 | 245,009 | +0.01(+0.19%) |
Apr 04, 2018 | 6.398 | 6.428 | 6.398 | 6.410 | 102,823 | -0.01(-0.18%) |
Apr 03, 2018 | 6.440 | 6.440 | 6.398 | 6.422 | 250,244 | -0.01(-0.09%) |
Apr 02, 2018 | 6.463 | 6.463 | 6.416 | 6.428 | 227,443 | -0.03(-0.46%) |
Mar 29, 2018 | 6.457 | 6.457 | 6.457 | 0 | +0.02(+0.28%) | |
Mar 28, 2018 | 6.434 | 6.445 | 6.422 | 6.440 | 160,896 | +0.02(+0.28%) |
Mar 27, 2018 | 6.416 | 6.445 | 6.410 | 6.422 | 168,276 | +0.01(+0.09%) |
Mar 26, 2018 | 6.404 | 6.451 | 6.404 | 6.416 | 232,978 | +0.02(+0.37%) |
Mar 23, 2018 | 6.434 | 6.436 | 6.392 | 6.392 | 265,989 | -0.02(-0.37%) |
Mar 22, 2018 | 6.410 | 6.423 | 6.410 | 6.416 | 159,447 | -0.02(-0.28%) |
Mar 21, 2018 | 6.451 | 6.451 | 6.404 | 6.434 | 384,400 | -0.01(-0.18%) |
Mar 20, 2018 | 6.457 | 6.457 | 6.434 | 6.445 | 330,540 | +0.01(+0.18%) |
Mar 19, 2018 | 6.434 | 6.457 | 6.434 | 6.434 | 214,328 | -0.03(-0.46%) |
Mar 16, 2018 | 6.469 | 6.469 | 6.445 | 6.463 | 155,091 | +0.00(+0.00%) |
Mar 15, 2018 | 6.487 | 6.487 | 6.440 | 6.463 | 198,544 | -0.02(-0.27%) |
Mar 14, 2018 | 6.487 | 6.490 | 6.451 | 6.481 | 260,877 | +0.01(+0.11%) |
Mar 13, 2018 | 6.492 | 6.492 | 6.462 | 6.474 | 202,740 | +0.00(+0.00%) |
Mar 12, 2018 | 6.480 | 6.486 | 6.456 | 6.474 | 166,969 | +0.00(+0.00%) |
Mar 09, 2018 | 6.486 | 6.503 | 6.468 | 6.474 | 267,236 | +0.01(+0.09%) |
Mar 08, 2018 | 6.433 | 6.468 | 6.433 | 6.468 | 215,088 | +0.03(+0.46%) |
Mar 07, 2018 | 6.444 | 6.439 | 256,110 | -0.01(-0.09%) | ||
Mar 06, 2018 | 6.427 | 6.486 | 6.427 | 6.444 | 390,575 | +0.01(+0.09%) |
Mar 05, 2018 | 6.427 | 6.439 | 6.421 | 6.439 | 270,744 | +0.00(+0.00%) |
Mar 02, 2018 | 6.498 | 6.509 | 6.433 | 6.439 | 556,808 | -0.06(-1.00%) |