Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.494 | 6.511 | 6.438 | 6.438 | 240,395 | -0.05(-0.78%) |
Sep 27, 2018 | 6.381 | 6.500 | 6.365 | 6.489 | 429,171 | +0.10(+1.59%) |
Sep 26, 2018 | 6.427 | 6.448 | 6.370 | 6.387 | 313,646 | -0.05(-0.79%) |
Sep 25, 2018 | 6.505 | 6.523 | 6.421 | 6.438 | 199,237 | -0.04(-0.61%) |
Sep 24, 2018 | 6.545 | 6.579 | 6.460 | 6.477 | 231,986 | -0.05(-0.78%) |
Sep 21, 2018 | 6.342 | 6.562 | 6.336 | 6.528 | 433,386 | +0.18(+2.84%) |
Sep 20, 2018 | 6.376 | 6.377 | 6.291 | 6.348 | 391,210 | +0.02(+0.36%) |
Sep 19, 2018 | 6.534 | 6.534 | 6.280 | 6.325 | 375,917 | -0.13(-2.01%) |
Sep 18, 2018 | 6.567 | 6.567 | 6.438 | 6.455 | 340,370 | -0.08(-1.23%) |
Sep 17, 2018 | 6.574 | 6.586 | 6.524 | 6.535 | 228,842 | -0.02(-0.26%) |
Sep 14, 2018 | 6.580 | 6.633 | 6.552 | 6.552 | 174,819 | -0.04(-0.68%) |
Sep 13, 2018 | 6.602 | 6.681 | 6.535 | 6.597 | 216,165 | +0.05(+0.77%) |
Sep 12, 2018 | 6.541 | 6.563 | 6.468 | 6.546 | 239,454 | +0.01(+0.09%) |
Sep 11, 2018 | 6.608 | 6.619 | 6.530 | 6.541 | 162,928 | -0.07(-1.02%) |
Sep 10, 2018 | 6.580 | 6.647 | 6.580 | 6.608 | 199,176 | +0.04(+0.68%) |
Sep 07, 2018 | 6.619 | 6.647 | 6.541 | 6.563 | 167,677 | -0.06(-0.93%) |
Sep 06, 2018 | 6.681 | 6.692 | 6.608 | 6.625 | 158,678 | -0.05(-0.76%) |
Sep 05, 2018 | 6.630 | 6.686 | 6.580 | 6.675 | 234,553 | +0.04(+0.59%) |
Sep 04, 2018 | 6.720 | 6.720 | 6.619 | 6.636 | 285,777 | -0.08(-1.17%) |
Aug 31, 2018 | 6.714 | 6.714 | 6.714 | 0 | +0.02(+0.33%) | |
Aug 30, 2018 | 6.709 | 6.731 | 6.664 | 6.692 | 312,461 | -0.03(-0.50%) |
Aug 29, 2018 | 6.742 | 6.770 | 6.698 | 6.726 | 246,199 | +0.01(+0.08%) |
Aug 28, 2018 | 6.720 | 6.787 | 6.720 | 6.720 | 219,830 | -0.02(-0.25%) |
Aug 27, 2018 | 6.759 | 6.770 | 6.737 | 6.737 | 200,685 | -0.02(-0.33%) |
Aug 24, 2018 | 6.765 | 6.776 | 6.742 | 6.759 | 166,784 | +0.02(+0.25%) |
Aug 23, 2018 | 6.770 | 6.770 | 6.731 | 6.742 | 161,173 | -0.01(-0.17%) |
Aug 22, 2018 | 6.737 | 6.787 | 6.720 | 6.754 | 203,799 | -0.03(-0.41%) |
Aug 21, 2018 | 6.776 | 6.787 | 6.754 | 6.782 | 199,632 | +0.00(+0.00%) |
Aug 20, 2018 | 6.731 | 6.804 | 6.692 | 6.782 | 334,350 | +0.08(+1.14%) |
Aug 17, 2018 | 6.694 | 6.705 | 6.555 | 6.705 | 321,249 | +0.01(+0.17%) |
Aug 16, 2018 | 6.683 | 6.699 | 6.655 | 6.694 | 175,570 | +0.04(+0.59%) |
Aug 15, 2018 | 6.638 | 6.655 | 6.577 | 6.655 | 213,886 | +0.03(+0.42%) |
Aug 14, 2018 | 6.666 | 6.699 | 6.582 | 6.627 | 307,680 | -0.04(-0.58%) |
Aug 13, 2018 | 6.638 | 6.683 | 6.610 | 6.666 | 244,492 | +0.06(+0.84%) |
Aug 10, 2018 | 6.599 | 6.627 | 6.582 | 6.610 | 172,206 | +0.00(+0.00%) |
Aug 09, 2018 | 6.610 | 6.660 | 6.599 | 6.610 | 146,984 | +0.00(+0.00%) |
Aug 08, 2018 | 6.621 | 6.683 | 6.582 | 6.610 | 241,364 | -0.02(-0.34%) |
Aug 07, 2018 | 6.605 | 6.672 | 6.605 | 6.633 | 210,092 | +0.03(+0.51%) |
Aug 06, 2018 | 6.644 | 6.644 | 6.543 | 6.599 | 199,409 | +0.02(+0.34%) |
Aug 03, 2018 | 6.543 | 6.644 | 6.543 | 6.577 | 266,660 | +0.04(+0.68%) |
Aug 02, 2018 | 6.415 | 6.549 | 6.293 | 6.532 | 319,202 | +0.13(+2.00%) |
Aug 01, 2018 | 6.265 | 6.415 | 6.098 | 6.404 | 552,866 | +0.11(+1.77%) |
Jul 31, 2018 | 6.488 | 6.488 | 6.271 | 6.293 | 754,790 | -0.20(-3.09%) |
Jul 30, 2018 | 6.543 | 6.557 | 6.449 | 6.493 | 247,758 | -0.04(-0.60%) |
Jul 27, 2018 | 6.621 | 6.633 | 6.521 | 6.532 | 213,866 | -0.07(-1.10%) |
Jul 26, 2018 | 6.605 | 6.627 | 6.582 | 6.605 | 118,034 | -0.01(-0.08%) |
Jul 25, 2018 | 6.555 | 6.621 | 6.555 | 6.610 | 167,356 | +0.04(+0.68%) |
Jul 24, 2018 | 6.543 | 6.655 | 6.543 | 6.566 | 174,564 | +0.04(+0.60%) |
Jul 23, 2018 | 6.655 | 6.683 | 6.521 | 6.527 | 278,754 | -0.11(-1.60%) |
Jul 20, 2018 | 6.677 | 6.616 | 6.633 | 163,652 | -0.03(-0.50%) | |
Jul 19, 2018 | 6.738 | 6.749 | 6.644 | 6.666 | 146,469 | -0.05(-0.69%) |
Jul 18, 2018 | 6.629 | 6.729 | 6.629 | 6.712 | 336,983 | +0.09(+1.42%) |
Jul 17, 2018 | 6.563 | 6.618 | 6.540 | 6.618 | 170,255 | +0.06(+0.84%) |
Jul 16, 2018 | 6.535 | 6.563 | 6.529 | 6.563 | 149,269 | +0.04(+0.59%) |
Jul 13, 2018 | 6.546 | 6.546 | 6.513 | 6.524 | 72,015 | -0.02(-0.25%) |
Jul 12, 2018 | 6.513 | 6.563 | 6.502 | 6.540 | 139,591 | +0.04(+0.68%) |
Jul 11, 2018 | 6.491 | 6.546 | 6.480 | 6.496 | 142,590 | -0.02(-0.26%) |
Jul 10, 2018 | 6.579 | 6.579 | 6.507 | 6.513 | 193,860 | -0.07(-1.01%) |
Jul 09, 2018 | 6.618 | 6.635 | 6.557 | 6.579 | 249,466 | -0.02(-0.34%) |
Jul 06, 2018 | 6.651 | 6.655 | 6.590 | 6.601 | 212,125 | -0.07(-1.08%) |
Jul 05, 2018 | 6.596 | 6.679 | 6.585 | 6.673 | 304,356 | +0.09(+1.35%) |
Jul 03, 2018 | 6.585 | 6.585 | 6.585 | 0 | +0.01(+0.08%) |