Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.630 | 5.710 | 5.630 | 5.680 | 522,049 | +0.03(+0.53%) |
Jul 30, 2018 | 5.650 | 5.660 | 5.630 | 5.650 | 304,013 | -0.01(-0.18%) |
Jul 27, 2018 | 5.640 | 5.700 | 5.640 | 5.660 | 159,700 | +0.03(+0.53%) |
Jul 26, 2018 | 5.670 | 5.690 | 5.630 | 5.630 | 261,576 | -0.06(-1.05%) |
Jul 25, 2018 | 5.660 | 5.720 | 5.660 | 5.690 | 872,759 | +0.05(+0.89%) |
Jul 24, 2018 | 5.630 | 5.670 | 5.630 | 5.640 | 385,627 | +0.04(+0.71%) |
Jul 23, 2018 | 5.620 | 5.620 | 5.580 | 5.600 | 232,909 | -0.03(-0.53%) |
Jul 20, 2018 | 5.610 | 5.640 | 5.609 | 5.630 | 268,860 | +0.06(+1.08%) |
Jul 19, 2018 | 5.560 | 5.630 | 5.545 | 5.570 | 448,821 | -0.07(-1.24%) |
Jul 18, 2018 | 5.600 | 5.650 | 5.580 | 5.640 | 289,286 | +0.01(+0.18%) |
Jul 17, 2018 | 5.700 | 5.720 | 5.630 | 5.630 | 1,125,890 | -0.13(-2.26%) |
Jul 16, 2018 | 5.760 | 5.760 | 5.750 | 5.760 | 182,654 | -0.02(-0.35%) |
Jul 13, 2018 | 5.760 | 5.786 | 5.750 | 5.780 | 207,606 | -0.02(-0.34%) |
Jul 12, 2018 | 5.810 | 5.829 | 5.790 | 5.800 | 140,334 | +0.04(+0.69%) |
Jul 11, 2018 | 5.810 | 5.810 | 5.750 | 5.760 | 291,279 | -0.09(-1.54%) |
Jul 10, 2018 | 5.850 | 5.859 | 5.830 | 5.850 | 143,771 | -0.02(-0.34%) |
Jul 09, 2018 | 5.900 | 5.910 | 5.860 | 5.870 | 197,994 | +0.02(+0.34%) |
Jul 06, 2018 | 5.840 | 5.860 | 5.831 | 5.850 | 170,920 | -0.01(-0.09%) |
Jul 05, 2018 | 5.870 | 5.899 | 5.850 | 5.855 | 270,705 | -0.00(-0.09%) |
Jul 03, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.06(+1.03%) | |
Jul 02, 2018 | 5.820 | 5.820 | 5.770 | 5.800 | 308,697 | -0.07(-1.19%) |
Jun 29, 2018 | 5.810 | 5.880 | 5.810 | 5.870 | 1,071,027 | +0.07(+1.21%) |
Jun 28, 2018 | 5.810 | 5.821 | 5.770 | 5.800 | 416,332 | +0.00(+0.00%) |
Jun 27, 2018 | 5.870 | 5.870 | 5.790 | 5.800 | 446,313 | -0.06(-1.02%) |
Jun 26, 2018 | 5.890 | 5.910 | 5.860 | 5.860 | 415,071 | -0.04(-0.68%) |
Jun 25, 2018 | 5.940 | 5.940 | 5.870 | 5.900 | 564,968 | -0.07(-1.17%) |
Jun 22, 2018 | 5.910 | 5.980 | 5.910 | 5.970 | 738,943 | +0.05(+0.84%) |
Jun 21, 2018 | 5.970 | 5.980 | 5.920 | 5.920 | 693,508 | -0.04(-0.67%) |
Jun 20, 2018 | 5.970 | 5.980 | 5.960 | 5.960 | 143,121 | -0.01(-0.17%) |
Jun 19, 2018 | 5.980 | 5.990 | 5.950 | 5.970 | 443,854 | -0.05(-0.83%) |
Jun 18, 2018 | 6.040 | 6.040 | 6.000 | 6.020 | 620,925 | -0.03(-0.50%) |
Jun 15, 2018 | 6.220 | 6.010 | 6.050 | 667,740 | -0.17(-2.73%) | |
Jun 14, 2018 | 6.230 | 6.270 | 6.220 | 6.220 | 852,877 | -0.01(-0.16%) |
Jun 13, 2018 | 6.190 | 6.230 | 6.120 | 6.230 | 1,282,478 | +0.07(+1.14%) |
Jun 12, 2018 | 6.180 | 6.190 | 6.140 | 6.160 | 448,293 | -0.02(-0.32%) |
Jun 11, 2018 | 6.140 | 6.200 | 6.100 | 6.180 | 498,956 | +0.04(+0.65%) |
Jun 08, 2018 | 6.160 | 6.160 | 6.110 | 6.140 | 323,043 | +0.04(+0.66%) |
Jun 07, 2018 | 6.150 | 6.180 | 6.100 | 6.100 | 358,512 | -0.01(-0.16%) |
Jun 06, 2018 | 6.090 | 6.110 | 540,503 | +0.05(+0.83%) | ||
Jun 05, 2018 | 6.030 | 6.080 | 6.010 | 6.060 | 225,273 | +0.02(+0.41%) |
Jun 04, 2018 | 6.100 | 6.100 | 6.030 | 6.035 | 338,892 | -0.00(-0.08%) |
Jun 01, 2018 | 6.070 | 6.090 | 6.035 | 6.040 | 241,589 | -0.01(-0.17%) |
May 31, 2018 | 6.070 | 6.100 | 6.040 | 6.050 | 153,979 | -0.03(-0.49%) |
May 30, 2018 | 6.050 | 6.105 | 6.049 | 6.080 | 292,132 | +0.03(+0.50%) |
May 29, 2018 | 6.060 | 6.090 | 6.031 | 6.050 | 573,348 | -0.03(-0.49%) |
May 25, 2018 | 6.080 | 6.080 | 6.080 | 0 | -0.06(-0.98%) | |
May 24, 2018 | 6.110 | 6.150 | 6.090 | 6.140 | 227,074 | +0.06(+1.07%) |
May 23, 2018 | 6.050 | 6.080 | 6.039 | 6.075 | 334,176 | -0.04(-0.57%) |
May 22, 2018 | 6.140 | 6.150 | 6.100 | 6.110 | 326,972 | +0.01(+0.16%) |
May 21, 2018 | 6.100 | 6.105 | 6.070 | 6.100 | 224,807 | +0.03(+0.49%) |
May 18, 2018 | 6.060 | 6.086 | 6.050 | 6.070 | 174,424 | +0.00(+0.00%) |
May 17, 2018 | 6.070 | 6.090 | 6.070 | 6.070 | 224,351 | +0.01(+0.17%) |
May 16, 2018 | 6.050 | 6.080 | 6.031 | 6.060 | 204,391 | +0.03(+0.50%) |
May 15, 2018 | 6.050 | 6.068 | 6.030 | 6.030 | 419,345 | -0.10(-1.63%) |
May 14, 2018 | 6.190 | 6.190 | 6.112 | 6.130 | 243,056 | -0.06(-0.97%) |
May 11, 2018 | 6.190 | 6.229 | 6.170 | 6.190 | 203,599 | +0.01(+0.16%) |
May 10, 2018 | 6.200 | 6.217 | 6.170 | 6.180 | 387,903 | +0.03(+0.49%) |
May 09, 2018 | 6.140 | 6.180 | 6.120 | 6.150 | 431,261 | +0.03(+0.49%) |
May 08, 2018 | 6.090 | 6.130 | 6.050 | 6.120 | 269,892 | +0.01(+0.16%) |
May 07, 2018 | 6.100 | 6.130 | 6.095 | 6.110 | 173,311 | -0.01(-0.16%) |
May 04, 2018 | 6.090 | 6.130 | 6.080 | 6.120 | 220,934 | +0.01(+0.16%) |
May 03, 2018 | 6.150 | 6.150 | 6.110 | 6.110 | 227,196 | +0.01(+0.16%) |
May 02, 2018 | 6.090 | 6.140 | 6.065 | 6.100 | 394,958 | +0.08(+1.33%) |