Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.970 | 5.970 | 5.904 | 5.904 | 759,243 | -0.03(-0.55%) |
Oct 30, 2018 | 5.885 | 5.983 | 5.872 | 5.937 | 918,757 | +0.05(+0.78%) |
Oct 29, 2018 | 5.911 | 5.917 | 5.859 | 5.891 | 566,018 | +0.03(+0.45%) |
Oct 26, 2018 | 5.878 | 5.891 | 5.846 | 5.865 | 615,794 | -0.01(-0.11%) |
Oct 25, 2018 | 5.931 | 5.931 | 5.865 | 5.872 | 1,413,408 | -0.05(-0.77%) |
Oct 24, 2018 | 5.931 | 5.940 | 5.885 | 5.917 | 664,767 | +0.01(+0.22%) |
Oct 23, 2018 | 5.898 | 5.917 | 5.859 | 5.904 | 1,159,462 | +0.00(+0.00%) |
Oct 22, 2018 | 5.833 | 5.917 | 5.833 | 5.904 | 1,595,040 | +0.15(+2.61%) |
Oct 19, 2018 | 5.806 | 5.819 | 5.754 | 5.754 | 435,741 | -0.05(-0.79%) |
Oct 18, 2018 | 5.806 | 5.833 | 5.780 | 5.800 | 586,957 | -0.01(-0.11%) |
Oct 17, 2018 | 5.806 | 5.806 | 5.787 | 5.806 | 496,982 | +0.03(+0.45%) |
Oct 16, 2018 | 5.728 | 5.787 | 5.721 | 5.780 | 444,937 | +0.06(+1.03%) |
Oct 15, 2018 | 5.708 | 5.735 | 5.695 | 5.721 | 472,406 | +0.02(+0.34%) |
Oct 12, 2018 | 5.774 | 5.800 | 5.702 | 5.702 | 657,440 | -0.05(-0.78%) |
Oct 11, 2018 | 5.766 | 5.812 | 5.747 | 5.747 | 830,179 | -0.05(-0.78%) |
Oct 10, 2018 | 5.864 | 5.866 | 5.762 | 5.792 | 737,177 | -0.06(-1.11%) |
Oct 09, 2018 | 5.883 | 5.909 | 5.851 | 5.857 | 449,770 | -0.05(-0.77%) |
Oct 08, 2018 | 5.929 | 5.948 | 5.896 | 5.903 | 311,266 | +0.01(+0.11%) |
Oct 05, 2018 | 5.903 | 5.955 | 5.877 | 5.896 | 573,813 | -0.03(-0.55%) |
Oct 04, 2018 | 5.974 | 5.980 | 5.922 | 5.929 | 534,796 | -0.05(-0.87%) |
Oct 03, 2018 | 5.987 | 6.006 | 5.968 | 5.980 | 561,680 | +0.00(+0.00%) |
Oct 02, 2018 | 5.993 | 6.000 | 5.968 | 5.980 | 291,962 | +0.01(+0.11%) |
Oct 01, 2018 | 6.032 | 6.032 | 5.968 | 5.974 | 510,812 | -0.04(-0.65%) |
Sep 28, 2018 | 6.032 | 6.039 | 5.987 | 6.013 | 807,532 | -0.03(-0.54%) |
Sep 27, 2018 | 5.987 | 6.045 | 5.986 | 6.045 | 423,758 | +0.08(+1.30%) |
Sep 26, 2018 | 5.974 | 5.993 | 5.955 | 5.968 | 569,080 | +0.01(+0.11%) |
Sep 25, 2018 | 5.974 | 6.000 | 5.955 | 5.961 | 446,310 | -0.01(-0.22%) |
Sep 24, 2018 | 5.961 | 5.993 | 5.961 | 5.974 | 384,176 | +0.01(+0.11%) |
Sep 21, 2018 | 5.961 | 5.987 | 5.961 | 5.968 | 395,749 | +0.00(+0.00%) |
Sep 20, 2018 | 5.987 | 5.993 | 5.968 | 5.968 | 371,751 | -0.03(-0.54%) |
Sep 19, 2018 | 6.032 | 6.032 | 5.980 | 6.000 | 378,752 | -0.02(-0.32%) |
Sep 18, 2018 | 6.032 | 6.032 | 6.006 | 6.019 | 460,964 | -0.01(-0.11%) |
Sep 17, 2018 | 6.032 | 6.045 | 6.006 | 6.026 | 421,577 | +0.01(+0.11%) |
Sep 14, 2018 | 6.032 | 6.045 | 6.000 | 6.019 | 317,432 | -0.01(-0.22%) |
Sep 13, 2018 | 6.026 | 6.058 | 6.026 | 6.032 | 413,246 | +0.01(+0.12%) |
Sep 12, 2018 | 6.012 | 6.032 | 6.012 | 6.025 | 311,582 | +0.02(+0.32%) |
Sep 11, 2018 | 6.012 | 6.025 | 5.999 | 6.006 | 339,821 | -0.01(-0.21%) |
Sep 10, 2018 | 5.993 | 6.025 | 5.993 | 6.019 | 344,984 | +0.03(+0.43%) |
Sep 07, 2018 | 6.012 | 6.019 | 5.987 | 5.993 | 394,158 | -0.01(-0.21%) |
Sep 06, 2018 | 5.993 | 6.012 | 5.993 | 6.006 | 420,054 | -0.01(-0.11%) |
Sep 05, 2018 | 6.032 | 6.032 | 6.006 | 6.012 | 325,795 | -0.01(-0.11%) |
Sep 04, 2018 | 6.083 | 6.083 | 6.012 | 6.019 | 364,694 | -0.03(-0.53%) |
Aug 31, 2018 | 6.051 | 6.051 | 6.051 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 6.019 | 6.064 | 6.019 | 6.045 | 700,106 | +0.01(+0.21%) |
Aug 29, 2018 | 6.019 | 6.038 | 6.006 | 6.032 | 387,013 | +0.01(+0.11%) |
Aug 28, 2018 | 6.032 | 6.045 | 6.012 | 6.025 | 511,779 | -0.02(-0.32%) |
Aug 27, 2018 | 6.038 | 6.045 | 6.032 | 6.045 | 239,535 | +0.01(+0.11%) |
Aug 24, 2018 | 6.038 | 6.045 | 6.025 | 6.038 | 262,410 | +0.00(+0.00%) |
Aug 23, 2018 | 6.032 | 6.051 | 6.022 | 6.038 | 284,618 | +0.02(+0.32%) |
Aug 22, 2018 | 6.006 | 6.051 | 6.006 | 6.019 | 455,481 | +0.00(+0.00%) |
Aug 21, 2018 | 6.019 | 6.019 | 5.999 | 6.019 | 425,722 | +0.01(+0.11%) |
Aug 20, 2018 | 5.999 | 6.019 | 5.993 | 6.012 | 350,104 | +0.01(+0.21%) |
Aug 17, 2018 | 5.993 | 6.019 | 5.993 | 5.999 | 454,523 | +0.01(+0.11%) |
Aug 16, 2018 | 6.019 | 6.025 | 5.989 | 5.993 | 391,757 | -0.01(-0.21%) |
Aug 15, 2018 | 6.006 | 6.019 | 5.999 | 6.006 | 263,161 | -0.01(-0.21%) |
Aug 14, 2018 | 6.045 | 6.051 | 6.012 | 6.019 | 346,814 | -0.03(-0.52%) |
Aug 13, 2018 | 6.031 | 6.050 | 6.018 | 6.050 | 334,913 | +0.02(+0.32%) |
Aug 10, 2018 | 6.025 | 6.050 | 6.018 | 6.031 | 333,931 | -0.01(-0.21%) |
Aug 09, 2018 | 6.018 | 6.050 | 6.018 | 6.044 | 317,412 | +0.03(+0.53%) |
Aug 08, 2018 | 6.063 | 6.063 | 6.012 | 6.012 | 442,793 | -0.03(-0.53%) |
Aug 07, 2018 | 6.063 | 6.063 | 6.044 | 6.044 | 217,786 | -0.02(-0.32%) |
Aug 06, 2018 | 6.082 | 6.082 | 6.057 | 6.063 | 304,642 | -0.01(-0.11%) |
Aug 03, 2018 | 6.063 | 6.076 | 6.057 | 6.070 | 356,735 | +0.00(+0.00%) |
Aug 02, 2018 | 6.050 | 6.070 | 6.044 | 6.070 | 366,223 | +0.02(+0.32%) |