Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.981 | 5.987 | 5.936 | 5.961 | 814,514 | -0.03(-0.54%) |
Sep 27, 2018 | 5.936 | 5.994 | 5.935 | 5.994 | 427,422 | +0.08(+1.30%) |
Sep 26, 2018 | 5.923 | 5.942 | 5.904 | 5.916 | 574,000 | +0.01(+0.11%) |
Sep 25, 2018 | 5.923 | 5.949 | 5.904 | 5.910 | 450,169 | -0.01(-0.22%) |
Sep 24, 2018 | 5.910 | 5.942 | 5.910 | 5.923 | 387,497 | +0.01(+0.11%) |
Sep 21, 2018 | 5.910 | 5.936 | 5.910 | 5.916 | 399,171 | +0.00(+0.00%) |
Sep 20, 2018 | 5.936 | 5.942 | 5.916 | 5.916 | 374,965 | -0.03(-0.54%) |
Sep 19, 2018 | 5.981 | 5.981 | 5.929 | 5.949 | 382,027 | -0.02(-0.32%) |
Sep 18, 2018 | 5.981 | 5.981 | 5.955 | 5.968 | 464,949 | -0.01(-0.11%) |
Sep 17, 2018 | 5.981 | 5.994 | 5.955 | 5.974 | 425,222 | +0.01(+0.11%) |
Sep 14, 2018 | 5.981 | 5.994 | 5.949 | 5.968 | 320,176 | -0.01(-0.22%) |
Sep 13, 2018 | 5.974 | 6.006 | 5.974 | 5.981 | 416,818 | +0.01(+0.12%) |
Sep 12, 2018 | 5.961 | 5.980 | 5.961 | 5.974 | 314,276 | +0.02(+0.32%) |
Sep 11, 2018 | 5.961 | 5.974 | 5.948 | 5.954 | 342,760 | -0.01(-0.21%) |
Sep 10, 2018 | 5.942 | 5.974 | 5.942 | 5.967 | 347,967 | +0.03(+0.43%) |
Sep 07, 2018 | 5.961 | 5.967 | 5.935 | 5.942 | 397,566 | -0.01(-0.21%) |
Sep 06, 2018 | 5.942 | 5.961 | 5.942 | 5.954 | 423,686 | -0.01(-0.11%) |
Sep 05, 2018 | 5.980 | 5.980 | 5.954 | 5.961 | 328,611 | -0.01(-0.11%) |
Sep 04, 2018 | 6.031 | 6.031 | 5.961 | 5.967 | 367,847 | -0.03(-0.53%) |
Aug 31, 2018 | 5.999 | 5.999 | 5.999 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 5.967 | 6.012 | 5.967 | 5.993 | 706,159 | +0.01(+0.21%) |
Aug 29, 2018 | 5.967 | 5.986 | 5.954 | 5.980 | 390,359 | +0.01(+0.11%) |
Aug 28, 2018 | 5.980 | 5.993 | 5.961 | 5.974 | 516,203 | -0.02(-0.32%) |
Aug 27, 2018 | 5.986 | 5.993 | 5.980 | 5.993 | 241,606 | +0.01(+0.11%) |
Aug 24, 2018 | 5.986 | 5.993 | 5.974 | 5.986 | 264,678 | +0.00(+0.00%) |
Aug 23, 2018 | 5.980 | 5.999 | 5.970 | 5.986 | 287,078 | +0.02(+0.32%) |
Aug 22, 2018 | 5.954 | 5.999 | 5.954 | 5.967 | 459,419 | +0.00(+0.00%) |
Aug 21, 2018 | 5.967 | 5.967 | 5.948 | 5.967 | 429,402 | +0.01(+0.11%) |
Aug 20, 2018 | 5.948 | 5.967 | 5.942 | 5.961 | 353,131 | +0.01(+0.21%) |
Aug 17, 2018 | 5.942 | 5.967 | 5.942 | 5.948 | 458,453 | +0.01(+0.11%) |
Aug 16, 2018 | 5.967 | 5.974 | 5.938 | 5.942 | 395,144 | -0.01(-0.21%) |
Aug 15, 2018 | 5.954 | 5.967 | 5.948 | 5.954 | 265,436 | -0.01(-0.21%) |
Aug 14, 2018 | 5.993 | 5.999 | 5.961 | 5.967 | 349,812 | -0.03(-0.52%) |
Aug 13, 2018 | 5.979 | 5.999 | 5.967 | 5.999 | 337,809 | +0.02(+0.32%) |
Aug 10, 2018 | 5.973 | 5.999 | 5.967 | 5.979 | 336,818 | -0.01(-0.21%) |
Aug 09, 2018 | 5.967 | 5.999 | 5.967 | 5.992 | 320,157 | +0.03(+0.53%) |
Aug 08, 2018 | 6.011 | 6.011 | 5.960 | 5.960 | 446,621 | -0.03(-0.53%) |
Aug 07, 2018 | 6.011 | 6.011 | 5.992 | 5.992 | 219,669 | -0.02(-0.32%) |
Aug 06, 2018 | 6.030 | 6.030 | 6.005 | 6.011 | 307,276 | -0.01(-0.11%) |
Aug 03, 2018 | 6.011 | 6.024 | 6.005 | 6.018 | 359,819 | +0.00(+0.00%) |
Aug 02, 2018 | 5.999 | 6.018 | 5.992 | 6.018 | 369,389 | +0.02(+0.32%) |
Aug 01, 2018 | 5.999 | 6.018 | 5.979 | 5.999 | 362,543 | +0.01(+0.11%) |
Jul 31, 2018 | 5.954 | 5.999 | 5.954 | 5.992 | 352,061 | +0.03(+0.43%) |
Jul 30, 2018 | 5.948 | 5.967 | 5.935 | 5.967 | 292,159 | +0.03(+0.53%) |
Jul 27, 2018 | 5.954 | 5.979 | 5.929 | 5.935 | 358,086 | -0.03(-0.43%) |
Jul 26, 2018 | 5.929 | 5.979 | 5.929 | 5.960 | 562,293 | +0.03(+0.43%) |
Jul 25, 2018 | 5.916 | 5.941 | 5.916 | 5.935 | 438,122 | +0.03(+0.43%) |
Jul 24, 2018 | 5.916 | 5.935 | 5.910 | 5.910 | 507,461 | -0.02(-0.32%) |
Jul 23, 2018 | 5.948 | 5.957 | 5.910 | 5.929 | 430,154 | -0.03(-0.43%) |
Jul 20, 2018 | 5.941 | 5.967 | 5.929 | 5.954 | 446,257 | -0.01(-0.11%) |
Jul 19, 2018 | 5.935 | 5.967 | 5.935 | 5.960 | 234,893 | +0.02(+0.32%) |
Jul 18, 2018 | 5.954 | 5.973 | 5.941 | 5.941 | 199,119 | -0.03(-0.43%) |
Jul 17, 2018 | 5.910 | 5.967 | 5.910 | 5.967 | 313,899 | +0.05(+0.86%) |
Jul 16, 2018 | 5.916 | 5.941 | 5.910 | 5.916 | 392,024 | +0.01(+0.21%) |
Jul 13, 2018 | 5.954 | 5.967 | 5.903 | 5.903 | 482,119 | -0.05(-0.85%) |
Jul 12, 2018 | 5.999 | 5.999 | 5.948 | 5.954 | 344,087 | -0.02(-0.36%) |
Jul 11, 2018 | 5.966 | 5.985 | 5.966 | 5.976 | 308,933 | +0.01(+0.16%) |
Jul 10, 2018 | 5.960 | 5.979 | 5.960 | 5.966 | 360,507 | +0.01(+0.11%) |
Jul 09, 2018 | 5.998 | 6.006 | 5.954 | 5.960 | 480,284 | -0.03(-0.42%) |
Jul 06, 2018 | 5.960 | 5.991 | 5.960 | 5.985 | 446,342 | +0.03(+0.53%) |
Jul 05, 2018 | 5.966 | 5.973 | 5.947 | 5.954 | 358,403 | +0.00(+0.00%) |
Jul 03, 2018 | 5.954 | 5.954 | 5.954 | 0 | +0.01(+0.21%) |