Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.543 | 6.620 | 6.428 | 6.428 | 16,498 | -0.15(-2.34%) |
Sep 27, 2018 | 6.429 | 6.581 | 6.366 | 6.581 | 4,740 | +0.22(+3.51%) |
Sep 26, 2018 | 6.558 | 6.689 | 6.045 | 6.358 | 15,451 | -0.52(-7.61%) |
Sep 25, 2018 | 6.451 | 6.882 | 6.235 | 6.882 | 16,702 | +0.46(+7.19%) |
Sep 24, 2018 | 6.551 | 6.834 | 5.966 | 6.420 | 13,628 | -0.18(-2.68%) |
Sep 21, 2018 | 6.735 | 6.789 | 6.158 | 6.597 | 9,743 | -0.02(-0.23%) |
Sep 20, 2018 | 6.774 | 6.852 | 6.612 | 6.612 | 3,942 | -0.01(-0.12%) |
Sep 19, 2018 | 6.805 | 6.889 | 6.620 | 6.620 | 4,494 | +0.00(+0.07%) |
Sep 18, 2018 | 6.697 | 6.987 | 6.615 | 6.615 | 1,023 | +0.03(+0.51%) |
Sep 17, 2018 | 6.789 | 6.925 | 6.351 | 6.582 | 9,459 | -0.25(-3.72%) |
Sep 14, 2018 | 6.920 | 7.113 | 6.836 | 6.836 | 3,637 | +0.02(+0.34%) |
Sep 13, 2018 | 7.082 | 7.451 | 6.812 | 6.812 | 12,495 | -0.27(-3.80%) |
Sep 12, 2018 | 6.882 | 7.313 | 6.720 | 7.082 | 42,781 | +0.35(+5.14%) |
Sep 11, 2018 | 6.628 | 6.889 | 6.616 | 6.735 | 16,775 | +0.02(+0.23%) |
Sep 10, 2018 | 6.466 | 6.735 | 6.466 | 6.720 | 10,006 | +0.35(+5.43%) |
Sep 07, 2018 | 6.582 | 6.759 | 6.374 | 6.374 | 7,015 | -0.25(-3.72%) |
Sep 06, 2018 | 6.274 | 6.620 | 6.180 | 6.620 | 6,534 | +0.35(+5.52%) |
Sep 05, 2018 | 6.589 | 6.805 | 5.781 | 6.274 | 6,720 | -0.12(-1.93%) |
Sep 04, 2018 | 6.566 | 6.766 | 6.389 | 6.397 | 5,258 | -0.28(-4.15%) |
Aug 31, 2018 | 6.674 | 6.674 | 6.674 | 0 | -0.06(-0.91%) | |
Aug 30, 2018 | 6.166 | 6.735 | 6.158 | 6.735 | 19,838 | +0.43(+6.84%) |
Aug 29, 2018 | 6.243 | 6.543 | 6.166 | 6.304 | 18,349 | -0.18(-2.85%) |
Aug 28, 2018 | 6.158 | 6.489 | 6.158 | 6.489 | 6,192 | +0.41(+6.71%) |
Aug 27, 2018 | 6.189 | 6.543 | 6.081 | 6.081 | 13,252 | -0.29(-4.59%) |
Aug 24, 2018 | 6.004 | 6.374 | 5.812 | 6.374 | 20,525 | +0.09(+1.47%) |
Aug 23, 2018 | 6.243 | 6.281 | 5.899 | 6.281 | 15,877 | +0.06(+0.99%) |
Aug 22, 2018 | 6.189 | 6.289 | 6.166 | 6.220 | 4,567 | +0.02(+0.31%) |
Aug 21, 2018 | 5.896 | 6.200 | 5.896 | 6.200 | 27,566 | +0.07(+1.19%) |
Aug 20, 2018 | 5.719 | 6.147 | 5.643 | 6.127 | 14,093 | +0.47(+8.30%) |
Aug 17, 2018 | 5.704 | 5.704 | 5.550 | 5.658 | 11,432 | -0.05(-0.87%) |
Aug 16, 2018 | 5.449 | 5.707 | 5.449 | 5.707 | 2,885 | +0.26(+4.87%) |
Aug 15, 2018 | 5.474 | 5.475 | 5.388 | 5.442 | 5,417 | -0.00(-0.03%) |
Aug 14, 2018 | 5.388 | 5.444 | 5.311 | 5.444 | 17,006 | +0.06(+1.03%) |
Aug 13, 2018 | 5.388 | 5.404 | 5.388 | 5.388 | 6,699 | -0.02(-0.43%) |
Aug 10, 2018 | 5.542 | 5.542 | 5.411 | 5.411 | 2,208 | -0.06(-1.03%) |
Aug 09, 2018 | 5.404 | 5.542 | 5.404 | 5.468 | 5,236 | +0.06(+1.18%) |
Aug 08, 2018 | 5.465 | 5.538 | 5.204 | 5.404 | 35,005 | +0.30(+5.88%) |
Aug 07, 2018 | 5.003 | 5.200 | 4.888 | 5.104 | 19,000 | +0.04(+0.76%) |
Aug 06, 2018 | 5.227 | 5.227 | 4.896 | 5.065 | 2,140 | +0.02(+0.30%) |
Aug 03, 2018 | 5.003 | 5.050 | 4.927 | 5.050 | 1,558 | +0.06(+1.17%) |
Aug 02, 2018 | 4.942 | 5.003 | 4.888 | 4.991 | 6,839 | -0.04(-0.85%) |
Aug 01, 2018 | 4.996 | 5.034 | 4.896 | 5.034 | 4,849 | +0.08(+1.61%) |
Jul 31, 2018 | 4.896 | 4.965 | 4.888 | 4.954 | 8,011 | +0.02(+0.41%) |
Jul 30, 2018 | 4.988 | 4.988 | 4.834 | 4.934 | 3,190 | +0.05(+0.94%) |
Jul 27, 2018 | 4.950 | 5.042 | 4.796 | 4.888 | 12,471 | -0.15(-3.05%) |
Jul 26, 2018 | 5.003 | 5.084 | 4.948 | 5.042 | 28,617 | -0.00(-0.00%) |
Jul 25, 2018 | 5.011 | 5.157 | 4.934 | 5.042 | 12,030 | -0.12(-2.38%) |
Jul 24, 2018 | 5.184 | 5.296 | 5.042 | 5.165 | 4,830 | +0.12(+2.29%) |
Jul 23, 2018 | 5.142 | 5.273 | 5.027 | 5.050 | 2,556 | -0.01(-0.15%) |
Jul 20, 2018 | 4.774 | 5.073 | 4.774 | 5.057 | 8,705 | +0.00(+0.00%) |
Jul 19, 2018 | 5.149 | 5.149 | 4.965 | 5.057 | 8,053 | +0.09(+1.86%) |
Jul 18, 2018 | 4.773 | 4.965 | 4.773 | 4.965 | 2,444 | -0.04(-0.77%) |
Jul 17, 2018 | 5.019 | 5.157 | 5.003 | 5.003 | 7,997 | +0.32(+6.82%) |
Jul 16, 2018 | 5.250 | 5.250 | 4.684 | 4.684 | 21,440 | -0.45(-8.78%) |
Jul 13, 2018 | 5.064 | 5.165 | 5.024 | 5.135 | 7,172 | -0.10(-1.91%) |
Jul 12, 2018 | 5.481 | 5.181 | 5.234 | 7,780 | -0.15(-2.70%) | |
Jul 11, 2018 | 5.219 | 5.380 | 5.196 | 5.380 | 10,818 | +0.24(+4.63%) |
Jul 10, 2018 | 5.281 | 5.281 | 5.104 | 5.142 | 7,778 | -0.03(-0.66%) |
Jul 09, 2018 | 5.758 | 5.800 | 5.104 | 5.176 | 36,495 | -0.60(-10.34%) |
Jul 06, 2018 | 5.881 | 5.881 | 5.773 | 5.773 | 643 | -0.12(-2.02%) |
Jul 05, 2018 | 5.908 | 5.935 | 5.889 | 5.893 | 4,652 | +0.13(+2.34%) |
Jul 03, 2018 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) |