Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.700 | 5.710 | 5.670 | 5.680 | 57,500 | -0.02(-0.35%) |
Sep 27, 2018 | 5.700 | 5.720 | 5.690 | 5.700 | 39,267 | -0.00(-0.08%) |
Sep 26, 2018 | 5.720 | 5.730 | 5.700 | 5.705 | 7,279 | -0.01(-0.10%) |
Sep 25, 2018 | 5.720 | 5.730 | 5.690 | 5.710 | 27,522 | -0.01(-0.17%) |
Sep 24, 2018 | 5.710 | 5.720 | 5.709 | 5.720 | 50,015 | +0.01(+0.18%) |
Sep 21, 2018 | 5.710 | 5.720 | 5.690 | 5.710 | 10,500 | +0.01(+0.18%) |
Sep 20, 2018 | 5.620 | 5.720 | 5.620 | 5.700 | 93,470 | +0.04(+0.71%) |
Sep 19, 2018 | 5.580 | 5.670 | 5.580 | 5.660 | 112,541 | +0.03(+0.53%) |
Sep 18, 2018 | 5.660 | 5.660 | 5.620 | 5.630 | 26,589 | -0.04(-0.71%) |
Sep 17, 2018 | 5.710 | 5.710 | 5.670 | 5.670 | 46,084 | -0.03(-0.53%) |
Sep 14, 2018 | 5.715 | 5.716 | 5.700 | 5.700 | 36,800 | -0.01(-0.24%) |
Sep 13, 2018 | 5.750 | 5.750 | 5.710 | 5.714 | 57,753 | -0.03(-0.46%) |
Sep 12, 2018 | 5.780 | 5.800 | 5.720 | 5.740 | 630,444 | -0.03(-0.52%) |
Sep 11, 2018 | 5.800 | 5.800 | 5.760 | 5.770 | 28,994 | -0.05(-0.86%) |
Sep 10, 2018 | 5.780 | 5.820 | 5.780 | 5.820 | 36,872 | +0.05(+0.90%) |
Sep 07, 2018 | 5.770 | 5.775 | 5.750 | 5.768 | 49,100 | +0.02(+0.31%) |
Sep 06, 2018 | 5.800 | 5.800 | 5.750 | 5.750 | 20,590 | -0.04(-0.69%) |
Sep 05, 2018 | 5.810 | 5.820 | 5.780 | 5.790 | 25,901 | -0.02(-0.34%) |
Sep 04, 2018 | 5.780 | 5.810 | 5.756 | 5.810 | 20,822 | -0.03(-0.52%) |
Aug 31, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.08(+1.39%) | |
Aug 30, 2018 | 5.830 | 5.830 | 5.760 | 5.760 | 426,005 | -0.06(-1.03%) |
Aug 29, 2018 | 5.760 | 5.820 | 5.760 | 5.820 | 314,079 | +0.06(+1.04%) |
Aug 28, 2018 | 5.800 | 5.810 | 5.760 | 5.760 | 48,260 | -0.04(-0.78%) |
Aug 27, 2018 | 5.790 | 5.820 | 5.770 | 5.805 | 60,052 | -0.02(-0.26%) |
Aug 24, 2018 | 5.835 | 5.847 | 5.800 | 5.820 | 35,800 | +0.01(+0.17%) |
Aug 23, 2018 | 5.849 | 5.849 | 5.800 | 5.810 | 36,237 | -0.06(-1.02%) |
Aug 22, 2018 | 5.890 | 5.890 | 5.870 | 5.870 | 17,015 | -0.05(-0.84%) |
Aug 21, 2018 | 5.970 | 5.970 | 5.920 | 5.920 | 166,790 | -0.04(-0.65%) |
Aug 20, 2018 | 5.980 | 5.990 | 5.945 | 5.959 | 10,923 | +0.01(+0.15%) |
Aug 17, 2018 | 5.960 | 6.000 | 5.940 | 5.950 | 26,000 | +0.01(+0.17%) |
Aug 16, 2018 | 5.820 | 5.950 | 5.820 | 5.940 | 12,014 | +0.08(+1.37%) |
Aug 15, 2018 | 5.880 | 5.970 | 5.850 | 5.860 | 27,349 | -0.05(-0.85%) |
Aug 14, 2018 | 5.870 | 5.920 | 5.870 | 5.910 | 11,458 | +0.04(+0.68%) |
Aug 13, 2018 | 5.910 | 5.910 | 5.860 | 5.870 | 39,336 | -0.07(-1.18%) |
Aug 10, 2018 | 6.040 | 6.070 | 5.940 | 5.940 | 96,200 | -0.12(-1.98%) |
Aug 09, 2018 | 6.060 | 6.080 | 6.050 | 6.060 | 27,649 | -0.03(-0.44%) |
Aug 08, 2018 | 6.090 | 6.100 | 6.070 | 6.087 | 91,003 | +0.01(+0.12%) |
Aug 07, 2018 | 6.110 | 6.140 | 6.080 | 6.080 | 25,591 | -0.02(-0.33%) |
Aug 06, 2018 | 6.070 | 6.100 | 6.070 | 6.100 | 34,563 | +0.03(+0.49%) |
Aug 03, 2018 | 6.040 | 6.070 | 6.040 | 6.070 | 16,800 | +0.02(+0.31%) |
Aug 02, 2018 | 6.040 | 6.100 | 6.040 | 6.051 | 50,016 | +0.00(+0.02%) |
Aug 01, 2018 | 6.080 | 6.091 | 6.040 | 6.050 | 39,386 | -0.03(-0.49%) |
Jul 31, 2018 | 6.080 | 6.110 | 6.050 | 6.080 | 33,568 | +0.05(+0.83%) |
Jul 30, 2018 | 6.040 | 6.080 | 6.030 | 6.030 | 270,801 | +0.04(+0.58%) |
Jul 27, 2018 | 6.010 | 6.010 | 5.975 | 5.995 | 12,700 | -0.00(-0.08%) |
Jul 26, 2018 | 6.070 | 6.070 | 5.990 | 6.000 | 126,490 | -0.03(-0.50%) |
Jul 25, 2018 | 5.960 | 6.030 | 5.960 | 6.030 | 35,881 | +0.10(+1.74%) |
Jul 24, 2018 | 5.900 | 5.940 | 5.900 | 5.927 | 53,290 | +0.02(+0.28%) |
Jul 23, 2018 | 5.890 | 5.930 | 5.890 | 5.910 | 64,980 | -0.02(-0.33%) |
Jul 20, 2018 | 5.895 | 5.930 | 5.895 | 5.929 | 5,849 | +0.04(+0.67%) |
Jul 19, 2018 | 5.860 | 5.890 | 5.860 | 5.890 | 44,754 | +0.04(+0.68%) |
Jul 18, 2018 | 5.870 | 5.883 | 5.850 | 5.850 | 133,339 | -0.01(-0.24%) |
Jul 17, 2018 | 5.860 | 5.902 | 5.850 | 5.864 | 25,889 | +0.01(+0.23%) |
Jul 16, 2018 | 5.850 | 5.890 | 5.850 | 5.851 | 10,757 | +0.01(+0.19%) |
Jul 13, 2018 | 5.810 | 5.860 | 5.810 | 5.840 | 14,633 | -0.03(-0.44%) |
Jul 12, 2018 | 5.800 | 5.870 | 5.800 | 5.866 | 15,559 | +0.08(+1.31%) |
Jul 11, 2018 | 5.910 | 5.910 | 5.790 | 5.790 | 130,455 | -0.12(-2.03%) |
Jul 10, 2018 | 5.930 | 5.940 | 5.897 | 5.910 | 22,484 | -0.03(-0.51%) |
Jul 09, 2018 | 5.970 | 5.980 | 5.940 | 5.940 | 91,622 | -0.05(-0.83%) |
Jul 06, 2018 | 5.910 | 6.000 | 5.900 | 5.990 | 27,315 | +0.08(+1.44%) |
Jul 05, 2018 | 5.900 | 5.926 | 5.900 | 5.905 | 64,170 | +0.03(+0.43%) |
Jul 03, 2018 | 5.880 | 5.880 | 5.880 | 0 | +0.01(+0.19%) |