Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.880 | 5.970 | 5.586 | 5.880 | 297,928 | +0.05(+0.78%) |
Sep 27, 2018 | 6.015 | 6.061 | 5.789 | 5.835 | 126,529 | -0.18(-3.01%) |
Sep 26, 2018 | 6.151 | 6.196 | 5.970 | 6.015 | 158,998 | -0.14(-2.21%) |
Sep 25, 2018 | 6.558 | 6.558 | 6.151 | 6.151 | 306,156 | -0.09(-1.45%) |
Sep 24, 2018 | 6.242 | 6.400 | 6.151 | 6.242 | 122,386 | -0.05(-0.72%) |
Sep 21, 2018 | 6.151 | 6.287 | 6.151 | 6.287 | 314,179 | +0.09(+1.46%) |
Sep 20, 2018 | 6.242 | 6.332 | 6.151 | 6.196 | 100,464 | -0.05(-0.72%) |
Sep 19, 2018 | 6.196 | 6.490 | 6.129 | 6.242 | 258,597 | +0.09(+1.47%) |
Sep 18, 2018 | 5.880 | 6.196 | 5.835 | 6.151 | 340,329 | +0.32(+5.43%) |
Sep 17, 2018 | 5.880 | 5.880 | 5.789 | 5.835 | 86,591 | +0.00(+0.00%) |
Sep 14, 2018 | 5.925 | 6.015 | 5.789 | 5.835 | 103,694 | -0.14(-2.27%) |
Sep 13, 2018 | 5.970 | 6.015 | 5.789 | 5.970 | 278,550 | +0.00(+0.00%) |
Sep 12, 2018 | 6.106 | 6.106 | 5.970 | 5.970 | 250,840 | -0.14(-2.22%) |
Sep 11, 2018 | 6.106 | 6.196 | 5.979 | 6.106 | 273,482 | -0.05(-0.74%) |
Sep 10, 2018 | 6.196 | 6.196 | 6.106 | 6.151 | 72,895 | +0.00(+0.00%) |
Sep 07, 2018 | 6.061 | 6.151 | 6.038 | 6.151 | 58,369 | +0.05(+0.74%) |
Sep 06, 2018 | 6.242 | 6.332 | 6.015 | 6.106 | 67,380 | -0.18(-2.88%) |
Sep 05, 2018 | 6.242 | 6.377 | 6.151 | 6.287 | 67,341 | +0.05(+0.72%) |
Sep 04, 2018 | 6.332 | 6.377 | 6.196 | 6.242 | 167,216 | -0.09(-1.43%) |
Aug 31, 2018 | 6.332 | 6.332 | 6.332 | 0 | +0.14(+2.19%) | |
Aug 30, 2018 | 6.377 | 6.468 | 6.151 | 6.196 | 143,977 | -0.23(-3.52%) |
Aug 29, 2018 | 6.151 | 6.536 | 6.151 | 6.423 | 150,169 | +0.27(+4.41%) |
Aug 28, 2018 | 6.151 | 6.287 | 6.106 | 6.151 | 172,392 | +0.00(+0.00%) |
Aug 27, 2018 | 6.305 | 6.332 | 6.151 | 6.151 | 35,689 | -0.14(-2.16%) |
Aug 24, 2018 | 6.287 | 6.423 | 6.242 | 6.287 | 73,846 | +0.00(+0.00%) |
Aug 23, 2018 | 6.287 | 6.400 | 6.205 | 6.287 | 88,717 | +0.00(+0.00%) |
Aug 22, 2018 | 6.015 | 6.332 | 6.015 | 6.287 | 102,289 | +0.27(+4.51%) |
Aug 21, 2018 | 5.970 | 6.106 | 5.970 | 6.015 | 145,584 | +0.05(+0.76%) |
Aug 20, 2018 | 5.880 | 6.015 | 5.880 | 5.970 | 83,569 | +0.09(+1.54%) |
Aug 17, 2018 | 5.880 | 5.970 | 5.880 | 5.880 | 147,803 | -0.05(-0.76%) |
Aug 16, 2018 | 5.880 | 5.970 | 5.880 | 5.925 | 52,903 | +0.05(+0.77%) |
Aug 15, 2018 | 5.880 | 5.925 | 5.789 | 5.880 | 194,305 | +0.00(+0.00%) |
Aug 14, 2018 | 5.880 | 5.970 | 5.880 | 5.880 | 202,388 | +0.00(+0.00%) |
Aug 13, 2018 | 6.015 | 6.055 | 5.880 | 5.880 | 215,699 | -0.14(-2.26%) |
Aug 10, 2018 | 5.880 | 6.061 | 5.789 | 6.015 | 188,927 | +0.09(+1.53%) |
Aug 09, 2018 | 5.880 | 6.061 | 5.789 | 5.925 | 245,826 | +0.09(+1.55%) |
Aug 08, 2018 | 5.835 | 5.925 | 5.789 | 5.835 | 95,970 | +0.00(+0.00%) |
Aug 07, 2018 | 5.970 | 5.970 | 5.789 | 5.835 | 202,338 | -0.14(-2.27%) |
Aug 06, 2018 | 6.151 | 6.242 | 5.925 | 5.970 | 161,741 | -0.18(-2.94%) |
Aug 03, 2018 | 6.106 | 6.196 | 6.106 | 6.151 | 126,357 | +0.00(+0.00%) |
Aug 02, 2018 | 6.061 | 6.196 | 5.970 | 6.151 | 234,588 | +0.14(+2.26%) |
Aug 01, 2018 | 6.015 | 6.106 | 5.970 | 6.015 | 163,176 | -0.09(-1.48%) |
Jul 31, 2018 | 6.151 | 6.332 | 5.970 | 6.106 | 559,335 | -0.18(-2.88%) |
Jul 30, 2018 | 6.332 | 6.558 | 6.196 | 6.287 | 243,756 | -0.05(-0.71%) |
Jul 27, 2018 | 6.558 | 6.694 | 6.287 | 6.332 | 262,995 | -0.23(-3.45%) |
Jul 26, 2018 | 6.377 | 6.694 | 6.242 | 6.558 | 225,992 | +0.18(+2.84%) |
Jul 25, 2018 | 6.332 | 6.423 | 6.015 | 6.377 | 458,729 | +0.09(+1.44%) |
Jul 24, 2018 | 6.332 | 6.400 | 6.174 | 6.287 | 343,079 | -0.09(-1.42%) |
Jul 23, 2018 | 6.603 | 6.694 | 6.332 | 6.377 | 304,695 | -0.18(-2.76%) |
Jul 20, 2018 | 6.875 | 6.920 | 6.558 | 6.558 | 255,903 | -0.45(-6.45%) |
Jul 19, 2018 | 7.146 | 7.327 | 6.875 | 7.010 | 318,916 | -0.18(-2.52%) |
Jul 18, 2018 | 6.875 | 7.237 | 6.830 | 7.191 | 160,362 | +0.32(+4.61%) |
Jul 17, 2018 | 6.965 | 6.988 | 6.762 | 6.875 | 192,249 | -0.05(-0.65%) |
Jul 16, 2018 | 7.282 | 7.327 | 6.875 | 6.920 | 153,843 | -0.36(-4.97%) |
Jul 13, 2018 | 7.553 | 7.598 | 7.237 | 7.282 | 96,568 | -0.23(-3.01%) |
Jul 12, 2018 | 7.779 | 7.779 | 7.463 | 7.508 | 127,486 | -0.23(-2.92%) |
Jul 11, 2018 | 7.553 | 7.779 | 7.553 | 7.734 | 114,219 | -0.05(-0.58%) |
Jul 10, 2018 | 7.734 | 7.825 | 7.689 | 7.779 | 174,811 | +0.05(+0.58%) |
Jul 09, 2018 | 7.779 | 7.825 | 7.644 | 7.734 | 173,638 | +0.00(+0.00%) |
Jul 06, 2018 | 7.644 | 7.734 | 7.644 | 7.734 | 125,212 | +0.09(+1.18%) |
Jul 05, 2018 | 7.644 | 7.779 | 7.508 | 7.644 | 133,562 | +0.09(+1.20%) |
Jul 03, 2018 | 7.553 | 7.553 | 7.553 | 0 | +0.05(+0.60%) |