Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.977 | 6.013 | 5.772 | 5.772 | 104,036 | -0.23(-3.87%) |
Oct 30, 2018 | 5.977 | 6.057 | 5.888 | 6.004 | 221,432 | +0.03(+0.45%) |
Oct 29, 2018 | 5.879 | 6.075 | 5.763 | 5.977 | 164,607 | +0.15(+2.61%) |
Oct 26, 2018 | 5.548 | 5.906 | 5.539 | 5.825 | 277,134 | +0.13(+2.35%) |
Oct 25, 2018 | 5.682 | 5.843 | 5.611 | 5.691 | 152,645 | +0.12(+2.08%) |
Oct 24, 2018 | 5.825 | 5.968 | 5.575 | 5.575 | 93,006 | -0.27(-4.59%) |
Oct 23, 2018 | 5.932 | 6.022 | 5.834 | 5.843 | 166,532 | -0.16(-2.68%) |
Oct 22, 2018 | 6.066 | 6.174 | 5.825 | 6.004 | 252,446 | -0.09(-1.47%) |
Oct 19, 2018 | 6.120 | 6.254 | 5.932 | 6.093 | 145,730 | -0.14(-2.29%) |
Oct 18, 2018 | 6.442 | 6.468 | 6.218 | 6.236 | 120,200 | -0.21(-3.32%) |
Oct 17, 2018 | 6.343 | 6.459 | 6.299 | 6.451 | 112,150 | +0.06(+0.98%) |
Oct 16, 2018 | 6.138 | 6.424 | 6.057 | 6.388 | 255,688 | +0.23(+3.77%) |
Oct 15, 2018 | 6.129 | 6.183 | 6.057 | 6.156 | 97,732 | +0.05(+0.88%) |
Oct 12, 2018 | 6.031 | 6.165 | 5.914 | 6.102 | 106,444 | +0.15(+2.55%) |
Oct 11, 2018 | 5.852 | 6.048 | 5.807 | 5.950 | 111,564 | +0.04(+0.76%) |
Oct 10, 2018 | 6.040 | 6.111 | 5.870 | 5.906 | 154,901 | -0.19(-3.08%) |
Oct 09, 2018 | 6.281 | 6.379 | 6.084 | 6.093 | 120,433 | -0.19(-2.99%) |
Oct 08, 2018 | 6.120 | 6.379 | 6.066 | 6.281 | 108,635 | +0.17(+2.78%) |
Oct 05, 2018 | 6.218 | 6.218 | 5.950 | 6.111 | 91,333 | -0.09(-1.44%) |
Oct 04, 2018 | 6.442 | 6.513 | 6.183 | 6.200 | 122,877 | -0.27(-4.14%) |
Oct 03, 2018 | 6.343 | 6.522 | 6.308 | 6.468 | 134,841 | +0.14(+2.26%) |
Oct 02, 2018 | 5.906 | 6.352 | 5.906 | 6.325 | 159,152 | +0.39(+6.63%) |
Oct 01, 2018 | 5.870 | 6.022 | 5.870 | 5.932 | 187,191 | +0.13(+2.15%) |
Sep 28, 2018 | 5.807 | 5.897 | 5.517 | 5.807 | 301,647 | +0.04(+0.78%) |
Sep 27, 2018 | 5.941 | 5.986 | 5.718 | 5.763 | 128,108 | -0.18(-3.01%) |
Sep 26, 2018 | 6.075 | 6.120 | 5.897 | 5.941 | 160,983 | -0.13(-2.21%) |
Sep 25, 2018 | 6.477 | 6.477 | 6.075 | 6.075 | 309,978 | -0.09(-1.45%) |
Sep 24, 2018 | 6.165 | 6.321 | 6.075 | 6.165 | 123,913 | -0.04(-0.72%) |
Sep 21, 2018 | 6.075 | 6.209 | 6.075 | 6.209 | 318,100 | +0.09(+1.46%) |
Sep 20, 2018 | 6.165 | 6.254 | 6.075 | 6.120 | 101,718 | -0.04(-0.72%) |
Sep 19, 2018 | 6.120 | 6.410 | 6.053 | 6.165 | 261,825 | +0.09(+1.47%) |
Sep 18, 2018 | 5.807 | 6.120 | 5.763 | 6.075 | 344,577 | +0.31(+5.43%) |
Sep 17, 2018 | 5.807 | 5.807 | 5.718 | 5.763 | 87,672 | +0.00(+0.00%) |
Sep 14, 2018 | 5.852 | 5.941 | 5.718 | 5.763 | 104,988 | -0.13(-2.27%) |
Sep 13, 2018 | 5.897 | 5.941 | 5.718 | 5.897 | 282,027 | +0.00(+0.00%) |
Sep 12, 2018 | 6.031 | 6.031 | 5.897 | 5.897 | 253,971 | -0.13(-2.22%) |
Sep 11, 2018 | 6.031 | 6.120 | 5.906 | 6.031 | 276,896 | -0.04(-0.74%) |
Sep 10, 2018 | 6.120 | 6.120 | 6.031 | 6.075 | 73,805 | +0.00(+0.00%) |
Sep 07, 2018 | 5.986 | 6.075 | 5.964 | 6.075 | 59,098 | +0.04(+0.74%) |
Sep 06, 2018 | 6.165 | 6.254 | 5.941 | 6.031 | 68,221 | -0.18(-2.88%) |
Sep 05, 2018 | 6.165 | 6.299 | 6.075 | 6.209 | 68,182 | +0.04(+0.72%) |
Sep 04, 2018 | 6.254 | 6.299 | 6.120 | 6.165 | 169,304 | -0.09(-1.43%) |
Aug 31, 2018 | 6.254 | 6.254 | 6.254 | 0 | +0.13(+2.19%) | |
Aug 30, 2018 | 6.299 | 6.388 | 6.075 | 6.120 | 145,774 | -0.22(-3.52%) |
Aug 29, 2018 | 6.075 | 6.455 | 6.075 | 6.343 | 152,043 | +0.27(+4.41%) |
Aug 28, 2018 | 6.075 | 6.209 | 6.031 | 6.075 | 174,544 | +0.00(+0.00%) |
Aug 27, 2018 | 6.227 | 6.254 | 6.075 | 6.075 | 36,134 | -0.13(-2.16%) |
Aug 24, 2018 | 6.209 | 6.343 | 6.165 | 6.209 | 74,768 | +0.00(+0.00%) |
Aug 23, 2018 | 6.209 | 6.321 | 6.129 | 6.209 | 89,824 | +0.00(+0.00%) |
Aug 22, 2018 | 5.941 | 6.254 | 5.941 | 6.209 | 103,566 | +0.27(+4.51%) |
Aug 21, 2018 | 5.897 | 6.031 | 5.897 | 5.941 | 147,402 | +0.04(+0.76%) |
Aug 20, 2018 | 5.807 | 5.941 | 5.807 | 5.897 | 84,612 | +0.09(+1.54%) |
Aug 17, 2018 | 5.807 | 5.897 | 5.807 | 5.807 | 149,648 | -0.04(-0.76%) |
Aug 16, 2018 | 5.807 | 5.897 | 5.807 | 5.852 | 53,563 | +0.04(+0.77%) |
Aug 15, 2018 | 5.807 | 5.852 | 5.718 | 5.807 | 196,731 | +0.00(+0.00%) |
Aug 14, 2018 | 5.807 | 5.897 | 5.807 | 5.807 | 204,914 | +0.00(+0.00%) |
Aug 13, 2018 | 5.941 | 5.980 | 5.807 | 5.807 | 218,391 | -0.13(-2.26%) |
Aug 10, 2018 | 5.807 | 5.986 | 5.718 | 5.941 | 191,285 | +0.09(+1.53%) |
Aug 09, 2018 | 5.807 | 5.986 | 5.718 | 5.852 | 248,895 | +0.09(+1.55%) |
Aug 08, 2018 | 5.763 | 5.852 | 5.718 | 5.763 | 97,168 | +0.00(+0.00%) |
Aug 07, 2018 | 5.897 | 5.897 | 5.718 | 5.763 | 204,863 | -0.13(-2.27%) |
Aug 06, 2018 | 6.075 | 6.165 | 5.852 | 5.897 | 163,760 | -0.18(-2.94%) |
Aug 03, 2018 | 6.031 | 6.120 | 6.031 | 6.075 | 127,934 | +0.00(+0.00%) |
Aug 02, 2018 | 5.986 | 6.120 | 5.897 | 6.075 | 237,516 | +0.13(+2.26%) |