Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.887 | 6.887 | 6.853 | 6.861 | 120,205 | +0.00(+0.06%) |
May 30, 2018 | 6.846 | 6.868 | 6.846 | 6.857 | 99,546 | +0.02(+0.22%) |
May 29, 2018 | 6.823 | 6.861 | 6.823 | 6.842 | 124,627 | +0.02(+0.28%) |
May 25, 2018 | 6.823 | 6.823 | 6.823 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 6.880 | 6.887 | 6.846 | 6.849 | 184,742 | -0.03(-0.44%) |
May 23, 2018 | 6.872 | 6.895 | 6.865 | 6.880 | 169,396 | +0.01(+0.17%) |
May 22, 2018 | 6.918 | 6.918 | 6.849 | 6.868 | 111,119 | -0.05(-0.71%) |
May 21, 2018 | 6.823 | 6.926 | 6.815 | 6.918 | 205,928 | +0.10(+1.50%) |
May 18, 2018 | 6.887 | 6.906 | 6.815 | 6.815 | 557,959 | -0.02(-0.33%) |
May 17, 2018 | 6.940 | 7.005 | 6.823 | 6.838 | 750,131 | -0.07(-0.99%) |
May 16, 2018 | 6.918 | 6.940 | 6.887 | 6.906 | 389,602 | +0.01(+0.11%) |
May 15, 2018 | 7.001 | 7.017 | 6.868 | 6.899 | 649,575 | -0.12(-1.68%) |
May 14, 2018 | 6.959 | 7.020 | 6.958 | 7.016 | 204,295 | +0.09(+1.31%) |
May 11, 2018 | 6.931 | 6.940 | 6.865 | 6.925 | 286,764 | +0.01(+0.11%) |
May 10, 2018 | 6.978 | 6.978 | 6.891 | 6.918 | 202,990 | -0.01(-0.11%) |
May 09, 2018 | 6.903 | 6.952 | 6.869 | 6.925 | 271,529 | +0.01(+0.16%) |
May 08, 2018 | 6.865 | 6.925 | 6.824 | 6.914 | 245,219 | +0.02(+0.22%) |
May 07, 2018 | 6.937 | 6.940 | 6.865 | 6.899 | 235,279 | -0.02(-0.33%) |
May 04, 2018 | 6.865 | 6.955 | 6.854 | 6.922 | 207,855 | +0.06(+0.82%) |
May 03, 2018 | 6.899 | 6.917 | 6.865 | 6.865 | 164,393 | -0.00(-0.05%) |
May 02, 2018 | 6.937 | 6.940 | 6.846 | 6.869 | 258,806 | -0.07(-0.97%) |
May 01, 2018 | 6.922 | 6.940 | 6.919 | 6.937 | 128,340 | -0.00(-0.05%) |
Apr 30, 2018 | 6.959 | 6.959 | 6.903 | 6.940 | 155,615 | -0.01(-0.16%) |
Apr 27, 2018 | 6.861 | 6.955 | 6.858 | 6.952 | 120,778 | +0.11(+1.65%) |
Apr 26, 2018 | 6.723 | 6.888 | 6.723 | 6.839 | 208,415 | +0.12(+1.79%) |
Apr 25, 2018 | 6.846 | 6.865 | 6.715 | 6.719 | 534,792 | -0.11(-1.65%) |
Apr 24, 2018 | 6.940 | 6.940 | 6.790 | 6.831 | 190,230 | -0.05(-0.71%) |
Apr 23, 2018 | 6.933 | 6.967 | 6.865 | 6.880 | 152,605 | -0.02(-0.27%) |
Apr 20, 2018 | 6.816 | 6.899 | 6.816 | 6.899 | 77,824 | +0.07(+0.99%) |
Apr 19, 2018 | 6.846 | 6.858 | 6.790 | 6.831 | 93,834 | -0.02(-0.22%) |
Apr 18, 2018 | 6.850 | 6.892 | 6.835 | 6.846 | 115,636 | +0.00(+0.05%) |
Apr 17, 2018 | 6.907 | 6.982 | 6.831 | 6.843 | 280,624 | -0.05(-0.65%) |
Apr 16, 2018 | 6.967 | 7.000 | 6.869 | 6.888 | 137,841 | -0.04(-0.54%) |
Apr 13, 2018 | 6.925 | 6.943 | 6.910 | 6.925 | 70,694 | -0.01(-0.16%) |
Apr 12, 2018 | 6.955 | 6.974 | 6.891 | 6.937 | 105,920 | +0.00(+0.00%) |
Apr 11, 2018 | 6.937 | 6.940 | 6.869 | 6.937 | 92,699 | +0.02(+0.33%) |
Apr 10, 2018 | 7.044 | 7.044 | 6.881 | 6.914 | 394,514 | -0.08(-1.11%) |
Apr 09, 2018 | 7.051 | 7.051 | 6.933 | 6.992 | 465,525 | -0.04(-0.58%) |
Apr 06, 2018 | 6.921 | 7.048 | 6.888 | 7.033 | 242,381 | +0.15(+2.16%) |
Apr 05, 2018 | 6.962 | 6.968 | 6.862 | 6.884 | 223,371 | -0.07(-1.07%) |
Apr 04, 2018 | 6.895 | 6.960 | 6.832 | 6.959 | 202,410 | +0.06(+0.91%) |
Apr 03, 2018 | 6.792 | 6.903 | 6.767 | 6.895 | 201,348 | +0.14(+2.09%) |
Apr 02, 2018 | 6.736 | 6.754 | 6.728 | 6.754 | 155,277 | +0.02(+0.33%) |
Mar 29, 2018 | 6.732 | 6.732 | 6.732 | 0 | +0.03(+0.44%) | |
Mar 28, 2018 | 6.625 | 6.751 | 6.613 | 6.702 | 243,297 | +0.07(+1.12%) |
Mar 27, 2018 | 6.680 | 6.680 | 6.603 | 6.628 | 95,526 | -0.04(-0.56%) |
Mar 26, 2018 | 6.628 | 6.680 | 6.569 | 6.665 | 127,117 | +0.07(+1.13%) |
Mar 23, 2018 | 6.662 | 6.684 | 6.569 | 6.591 | 172,261 | -0.06(-0.89%) |
Mar 22, 2018 | 6.676 | 6.688 | 6.625 | 6.651 | 131,274 | +0.00(+0.00%) |
Mar 21, 2018 | 6.647 | 6.673 | 6.613 | 6.651 | 170,003 | -0.03(-0.44%) |
Mar 20, 2018 | 6.684 | 6.684 | 6.621 | 6.680 | 62,311 | +0.02(+0.37%) |
Mar 19, 2018 | 6.643 | 6.670 | 6.621 | 6.656 | 100,387 | +0.01(+0.19%) |
Mar 16, 2018 | 6.673 | 6.705 | 6.621 | 6.643 | 142,591 | -0.04(-0.56%) |
Mar 15, 2018 | 6.688 | 6.702 | 6.625 | 6.680 | 315,163 | -0.00(-0.06%) |
Mar 14, 2018 | 6.699 | 6.717 | 6.666 | 6.684 | 73,420 | +0.01(+0.22%) |
Mar 13, 2018 | 6.717 | 6.728 | 6.647 | 6.669 | 102,446 | -0.06(-0.94%) |
Mar 12, 2018 | 6.702 | 6.751 | 6.662 | 6.732 | 177,927 | +0.03(+0.44%) |
Mar 09, 2018 | 6.721 | 6.732 | 6.662 | 6.702 | 129,129 | +0.02(+0.28%) |
Mar 08, 2018 | 6.633 | 6.699 | 6.607 | 6.684 | 239,234 | +0.08(+1.22%) |
Mar 07, 2018 | 6.570 | 6.603 | 172,013 | +0.00(+0.06%) | ||
Mar 06, 2018 | 6.599 | 6.621 | 6.530 | 6.599 | 206,426 | +0.00(+0.06%) |
Mar 05, 2018 | 6.592 | 6.625 | 6.412 | 6.596 | 719,195 | -0.01(-0.22%) |
Mar 02, 2018 | 6.603 | 6.618 | 6.559 | 6.611 | 299,548 | +0.01(+0.11%) |