Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.732 | 6.732 | 6.675 | 6.732 | 66,967 | -0.00(-0.00%) |
May 30, 2018 | 6.658 | 6.750 | 6.658 | 6.733 | 91,074 | +0.04(+0.54%) |
May 29, 2018 | 6.738 | 6.738 | 6.647 | 6.696 | 148,269 | -0.04(-0.62%) |
May 25, 2018 | 6.738 | 6.738 | 6.738 | 0 | +0.03(+0.43%) | |
May 24, 2018 | 6.755 | 6.761 | 6.710 | 6.710 | 101,538 | -0.02(-0.28%) |
May 23, 2018 | 6.689 | 6.740 | 6.672 | 6.729 | 164,457 | +0.04(+0.59%) |
May 22, 2018 | 6.678 | 6.712 | 6.678 | 6.689 | 131,453 | -0.01(-0.17%) |
May 21, 2018 | 6.740 | 6.740 | 6.686 | 6.700 | 122,010 | -0.07(-1.01%) |
May 18, 2018 | 6.740 | 6.808 | 6.717 | 6.769 | 106,822 | -0.01(-0.08%) |
May 17, 2018 | 6.797 | 6.803 | 6.769 | 6.774 | 83,102 | -0.06(-0.91%) |
May 16, 2018 | 6.871 | 6.902 | 6.820 | 6.837 | 83,016 | -0.05(-0.66%) |
May 15, 2018 | 6.916 | 6.939 | 6.871 | 6.882 | 146,029 | -0.06(-0.90%) |
May 14, 2018 | 6.984 | 6.987 | 6.922 | 6.945 | 86,353 | -0.06(-0.81%) |
May 11, 2018 | 7.024 | 7.030 | 6.973 | 7.001 | 90,141 | -0.02(-0.32%) |
May 10, 2018 | 6.956 | 7.061 | 6.933 | 7.024 | 81,510 | +0.09(+1.31%) |
May 09, 2018 | 6.922 | 6.956 | 6.922 | 6.933 | 47,880 | +0.01(+0.08%) |
May 08, 2018 | 6.967 | 6.967 | 6.922 | 6.928 | 120,488 | -0.09(-1.29%) |
May 07, 2018 | 7.030 | 7.058 | 7.018 | 7.018 | 66,974 | -0.04(-0.56%) |
May 04, 2018 | 7.121 | 7.126 | 7.047 | 7.058 | 150,622 | -0.10(-1.35%) |
May 03, 2018 | 7.138 | 7.177 | 7.098 | 7.155 | 141,509 | +0.03(+0.48%) |
May 02, 2018 | 7.115 | 7.152 | 7.115 | 7.121 | 45,013 | -0.02(-0.32%) |
May 01, 2018 | 7.189 | 7.189 | 7.132 | 7.143 | 96,384 | -0.03(-0.47%) |
Apr 30, 2018 | 7.132 | 7.194 | 7.132 | 7.177 | 38,983 | +0.05(+0.72%) |
Apr 27, 2018 | 7.069 | 7.121 | 7.069 | 7.126 | 33,825 | +0.03(+0.48%) |
Apr 26, 2018 | 7.069 | 7.126 | 7.069 | 7.092 | 36,257 | +0.00(+0.00%) |
Apr 25, 2018 | 7.104 | 7.109 | 7.092 | 7.092 | 115,952 | -0.05(-0.64%) |
Apr 24, 2018 | 7.194 | 7.194 | 7.132 | 7.138 | 83,931 | -0.01(-0.08%) |
Apr 23, 2018 | 7.217 | 7.234 | 7.132 | 7.143 | 62,312 | -0.07(-1.02%) |
Apr 20, 2018 | 7.240 | 7.274 | 7.177 | 7.217 | 505,951 | -0.05(-0.63%) |
Apr 19, 2018 | 7.280 | 7.281 | 7.234 | 7.263 | 160,884 | -0.00(-0.03%) |
Apr 18, 2018 | 7.231 | 7.275 | 7.225 | 7.265 | 89,645 | +0.01(+0.16%) |
Apr 17, 2018 | 7.265 | 7.265 | 7.236 | 7.253 | 57,708 | +0.02(+0.23%) |
Apr 16, 2018 | 7.236 | 7.259 | 7.236 | 7.236 | 53,671 | -0.02(-0.23%) |
Apr 13, 2018 | 7.231 | 7.253 | 7.231 | 7.253 | 40,081 | +0.02(+0.23%) |
Apr 12, 2018 | 7.219 | 7.287 | 7.219 | 7.236 | 65,631 | +0.00(+0.00%) |
Apr 11, 2018 | 7.180 | 7.287 | 7.180 | 7.236 | 62,130 | -0.01(-0.16%) |
Apr 10, 2018 | 7.293 | 7.304 | 7.231 | 7.248 | 76,215 | -0.03(-0.39%) |
Apr 09, 2018 | 7.293 | 7.310 | 7.270 | 7.276 | 46,822 | -0.01(-0.11%) |
Apr 06, 2018 | 7.276 | 7.284 | 7.259 | 7.284 | 66,297 | +0.01(+0.11%) |
Apr 05, 2018 | 7.281 | 7.304 | 7.259 | 7.276 | 43,780 | +0.02(+0.31%) |
Apr 04, 2018 | 7.197 | 7.293 | 7.197 | 7.253 | 93,290 | -0.07(-0.93%) |
Apr 03, 2018 | 7.355 | 7.355 | 7.298 | 7.321 | 100,357 | +0.01(+0.15%) |
Apr 02, 2018 | 7.344 | 7.344 | 7.259 | 7.310 | 79,042 | +0.03(+0.47%) |
Mar 29, 2018 | 7.276 | 7.276 | 7.276 | 0 | +0.03(+0.47%) | |
Mar 28, 2018 | 7.231 | 7.242 | 7.192 | 7.242 | 29,754 | +0.03(+0.47%) |
Mar 27, 2018 | 7.219 | 7.225 | 7.197 | 7.208 | 56,996 | +0.02(+0.24%) |
Mar 26, 2018 | 7.152 | 7.202 | 7.152 | 7.191 | 131,256 | +0.03(+0.39%) |
Mar 23, 2018 | 7.242 | 7.242 | 7.157 | 7.163 | 52,333 | -0.02(-0.31%) |
Mar 22, 2018 | 7.129 | 7.186 | 7.101 | 7.186 | 60,150 | +0.04(+0.53%) |
Mar 21, 2018 | 7.137 | 7.182 | 7.137 | 7.148 | 58,114 | -0.01(-0.16%) |
Mar 20, 2018 | 7.159 | 7.170 | 7.145 | 7.159 | 59,891 | -0.01(-0.16%) |
Mar 19, 2018 | 7.182 | 7.210 | 7.159 | 7.170 | 79,097 | -0.01(-0.18%) |
Mar 16, 2018 | 7.198 | 7.203 | 7.182 | 7.183 | 51,842 | -0.02(-0.21%) |
Mar 15, 2018 | 7.238 | 7.238 | 7.193 | 7.198 | 43,137 | -0.05(-0.70%) |
Mar 14, 2018 | 7.227 | 7.261 | 7.198 | 7.249 | 210,770 | +0.07(+0.94%) |
Mar 13, 2018 | 7.198 | 7.243 | 7.182 | 7.182 | 81,929 | -0.02(-0.23%) |
Mar 12, 2018 | 7.266 | 7.266 | 7.198 | 7.198 | 83,578 | -0.05(-0.70%) |
Mar 09, 2018 | 7.311 | 7.311 | 7.243 | 7.249 | 59,080 | +0.01(+0.16%) |
Mar 08, 2018 | 7.243 | 7.255 | 7.227 | 7.238 | 56,959 | -0.01(-0.15%) |
Mar 07, 2018 | 7.277 | 7.249 | 80,259 | +0.05(+0.70%) | ||
Mar 06, 2018 | 7.176 | 7.227 | 7.176 | 7.198 | 57,943 | +0.04(+0.63%) |
Mar 05, 2018 | 7.114 | 7.179 | 7.114 | 7.154 | 51,541 | +0.01(+0.08%) |
Mar 02, 2018 | 7.176 | 7.182 | 7.148 | 7.148 | 147,088 | -0.04(-0.55%) |