Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.655 | 6.655 | 6.655 | 0 | -0.09(-1.32%) | |
Aug 30, 2018 | 6.736 | 6.781 | 6.690 | 6.744 | 168,171 | +0.02(+0.24%) |
Aug 29, 2018 | 6.720 | 6.809 | 6.647 | 6.728 | 283,684 | +0.03(+0.48%) |
Aug 28, 2018 | 6.574 | 6.744 | 6.574 | 6.696 | 137,235 | +0.09(+1.35%) |
Aug 27, 2018 | 6.712 | 6.712 | 6.510 | 6.607 | 206,773 | -0.06(-0.97%) |
Aug 24, 2018 | 6.663 | 6.793 | 6.591 | 6.672 | 174,608 | +0.02(+0.24%) |
Aug 23, 2018 | 6.583 | 6.728 | 6.557 | 6.655 | 174,431 | +0.05(+0.73%) |
Aug 22, 2018 | 6.672 | 6.849 | 6.558 | 6.607 | 266,290 | -0.06(-0.85%) |
Aug 21, 2018 | 6.477 | 6.704 | 6.413 | 6.663 | 178,490 | +0.21(+3.26%) |
Aug 20, 2018 | 6.526 | 6.583 | 6.397 | 6.453 | 86,660 | -0.07(-1.12%) |
Aug 17, 2018 | 6.526 | 6.672 | 6.441 | 6.526 | 186,850 | -0.02(-0.37%) |
Aug 16, 2018 | 6.397 | 6.550 | 6.388 | 6.550 | 101,071 | +0.16(+2.53%) |
Aug 15, 2018 | 6.583 | 6.672 | 6.316 | 6.388 | 185,498 | -0.19(-2.83%) |
Aug 14, 2018 | 6.429 | 6.696 | 6.405 | 6.574 | 262,867 | +0.18(+2.78%) |
Aug 13, 2018 | 6.340 | 6.445 | 6.251 | 6.397 | 171,104 | +0.05(+0.76%) |
Aug 10, 2018 | 6.348 | 6.405 | 6.235 | 6.348 | 274,401 | +0.13(+2.08%) |
Aug 09, 2018 | 5.936 | 6.300 | 5.928 | 6.219 | 222,824 | +0.31(+5.20%) |
Aug 08, 2018 | 5.919 | 5.944 | 5.822 | 5.911 | 98,090 | +0.01(+0.14%) |
Aug 07, 2018 | 5.936 | 5.952 | 5.822 | 5.903 | 111,623 | +0.01(+0.14%) |
Aug 06, 2018 | 5.661 | 5.943 | 5.661 | 5.895 | 153,690 | +0.14(+2.39%) |
Aug 03, 2018 | 5.976 | 6.025 | 5.701 | 5.758 | 171,887 | -0.19(-3.26%) |
Aug 02, 2018 | 6.025 | 6.081 | 5.879 | 5.952 | 116,016 | -0.11(-1.87%) |
Aug 01, 2018 | 6.146 | 6.227 | 6.033 | 6.065 | 170,203 | -0.07(-1.19%) |
Jul 31, 2018 | 5.879 | 6.380 | 5.879 | 6.138 | 464,200 | +0.30(+5.12%) |
Jul 30, 2018 | 6.000 | 6.122 | 5.790 | 5.839 | 94,597 | -0.15(-2.43%) |
Jul 27, 2018 | 6.130 | 6.170 | 5.960 | 5.984 | 207,872 | -0.14(-2.25%) |
Jul 26, 2018 | 6.057 | 6.170 | 5.964 | 6.122 | 157,262 | +0.08(+1.34%) |
Jul 25, 2018 | 6.065 | 5.880 | 6.041 | 138,595 | +0.11(+1.91%) | |
Jul 24, 2018 | 6.000 | 6.065 | 5.887 | 5.928 | 231,769 | -0.02(-0.41%) |
Jul 23, 2018 | 5.790 | 5.992 | 5.774 | 5.952 | 214,858 | +0.16(+2.79%) |
Jul 20, 2018 | 5.822 | 5.936 | 5.766 | 5.790 | 191,184 | -0.06(-0.97%) |
Jul 19, 2018 | 5.709 | 6.049 | 5.698 | 5.847 | 318,008 | +0.15(+2.55%) |
Jul 18, 2018 | 5.596 | 5.798 | 5.580 | 5.701 | 146,256 | +0.04(+0.71%) |
Jul 17, 2018 | 5.774 | 5.806 | 5.523 | 5.661 | 281,827 | -0.15(-2.51%) |
Jul 16, 2018 | 5.701 | 6.291 | 5.422 | 5.806 | 1,574,587 | -0.14(-2.31%) |
Jul 13, 2018 | 5.054 | 6.008 | 4.868 | 5.944 | 2,225,660 | +0.90(+17.79%) |
Jul 12, 2018 | 5.159 | 5.159 | 4.957 | 5.046 | 236,708 | -0.04(-0.79%) |
Jul 11, 2018 | 5.208 | 5.361 | 4.981 | 5.087 | 193,445 | -0.18(-3.38%) |
Jul 10, 2018 | 5.143 | 5.361 | 5.111 | 5.264 | 341,587 | +0.14(+2.68%) |
Jul 09, 2018 | 5.151 | 5.192 | 5.095 | 5.127 | 120,827 | -0.02(-0.47%) |
Jul 06, 2018 | 5.022 | 5.216 | 4.933 | 5.151 | 164,172 | +0.11(+2.08%) |
Jul 05, 2018 | 4.957 | 5.087 | 4.666 | 5.046 | 291,371 | +0.17(+3.48%) |
Jul 03, 2018 | 4.876 | 4.876 | 4.876 | 0 | -0.05(-0.99%) | |
Jul 02, 2018 | 4.731 | 5.014 | 4.682 | 4.925 | 241,102 | +0.12(+2.53%) |
Jun 29, 2018 | 4.852 | 4.901 | 4.626 | 4.803 | 454,701 | -0.05(-1.00%) |
Jun 28, 2018 | 4.933 | 5.038 | 4.747 | 4.852 | 434,750 | -0.11(-2.28%) |
Jun 27, 2018 | 5.111 | 5.135 | 4.925 | 4.965 | 311,747 | -0.14(-2.69%) |
Jun 26, 2018 | 5.264 | 5.330 | 5.087 | 5.103 | 274,609 | -0.15(-2.92%) |
Jun 25, 2018 | 5.580 | 5.717 | 5.240 | 5.256 | 543,369 | -0.32(-5.80%) |
Jun 22, 2018 | 5.426 | 5.612 | 5.370 | 5.580 | 8,456,982 | +0.15(+2.83%) |
Jun 21, 2018 | 5.742 | 5.790 | 5.402 | 5.426 | 568,204 | -0.31(-5.36%) |
Jun 20, 2018 | 5.733 | 5.798 | 5.628 | 5.733 | 501,154 | +0.03(+0.57%) |
Jun 19, 2018 | 5.822 | 5.895 | 5.701 | 5.701 | 823,258 | -0.10(-1.67%) |
Jun 18, 2018 | 5.661 | 5.992 | 5.661 | 5.798 | 703,893 | +0.07(+1.27%) |
Jun 15, 2018 | 6.016 | 5.661 | 5.725 | 2,755,002 | -0.13(-2.21%) | |
Jun 14, 2018 | 5.903 | 5.992 | 5.843 | 5.855 | 1,394,803 | -0.04(-0.69%) |
Jun 13, 2018 | 5.677 | 6.097 | 5.677 | 5.895 | 937,047 | +0.22(+3.85%) |
Jun 12, 2018 | 5.742 | 5.798 | 5.580 | 5.677 | 1,113,219 | -0.05(-0.85%) |
Jun 11, 2018 | 5.685 | 6.065 | 5.661 | 5.725 | 1,060,040 | +0.11(+2.02%) |
Jun 08, 2018 | 5.830 | 5.838 | 5.556 | 5.612 | 243,938 | -0.19(-3.21%) |
Jun 07, 2018 | 5.806 | 5.923 | 5.717 | 5.798 | 205,461 | +0.02(+0.42%) |
Jun 06, 2018 | 5.612 | 5.895 | 5.612 | 5.774 | 282,069 | +0.16(+2.88%) |
Jun 05, 2018 | 5.636 | 5.701 | 5.572 | 5.612 | 301,336 | -0.02(-0.43%) |
Jun 04, 2018 | 5.645 | 5.766 | 5.450 | 5.636 | 203,925 | +0.02(+0.43%) |