Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.620 | 5.725 | 5.491 | 5.556 | 268,747 | -0.07(-1.29%) |
Sep 27, 2018 | 5.733 | 5.798 | 5.588 | 5.628 | 102,210 | -0.08(-1.41%) |
Sep 26, 2018 | 5.677 | 5.830 | 5.612 | 5.709 | 293,361 | +0.05(+0.85%) |
Sep 25, 2018 | 5.725 | 5.822 | 5.628 | 5.660 | 289,832 | -0.11(-1.96%) |
Sep 24, 2018 | 5.394 | 5.923 | 5.394 | 5.773 | 319,039 | -0.06(-0.97%) |
Sep 21, 2018 | 5.435 | 5.862 | 5.435 | 5.830 | 506,986 | +0.39(+7.11%) |
Sep 20, 2018 | 5.419 | 5.556 | 5.322 | 5.443 | 108,259 | +0.06(+1.05%) |
Sep 19, 2018 | 5.394 | 5.491 | 5.298 | 5.386 | 212,233 | -0.02(-0.45%) |
Sep 18, 2018 | 5.483 | 5.560 | 5.362 | 5.410 | 168,915 | -0.06(-1.03%) |
Sep 17, 2018 | 5.564 | 5.636 | 5.443 | 5.467 | 192,619 | -0.09(-1.60%) |
Sep 14, 2018 | 5.580 | 5.725 | 5.402 | 5.556 | 246,175 | -0.03(-0.58%) |
Sep 13, 2018 | 5.693 | 5.781 | 5.507 | 5.588 | 268,641 | -0.12(-2.12%) |
Sep 12, 2018 | 5.838 | 5.838 | 5.527 | 5.709 | 329,878 | -0.06(-1.12%) |
Sep 11, 2018 | 6.426 | 6.443 | 5.685 | 5.773 | 821,616 | +0.09(+1.56%) |
Sep 10, 2018 | 5.846 | 5.846 | 5.644 | 5.685 | 186,264 | -0.16(-2.76%) |
Sep 07, 2018 | 5.991 | 5.995 | 5.773 | 5.846 | 191,111 | -0.11(-1.89%) |
Sep 06, 2018 | 6.443 | 6.443 | 5.806 | 5.959 | 464,274 | -0.48(-7.39%) |
Sep 05, 2018 | 6.555 | 6.555 | 6.362 | 6.435 | 140,007 | -0.12(-1.85%) |
Sep 04, 2018 | 6.636 | 6.652 | 6.459 | 6.555 | 142,130 | -0.08(-1.22%) |
Aug 31, 2018 | 6.636 | 6.636 | 6.636 | 0 | -0.09(-1.32%) | |
Aug 30, 2018 | 6.717 | 6.761 | 6.671 | 6.725 | 168,658 | +0.02(+0.24%) |
Aug 29, 2018 | 6.701 | 6.789 | 6.628 | 6.709 | 284,506 | +0.03(+0.48%) |
Aug 28, 2018 | 6.555 | 6.725 | 6.555 | 6.676 | 137,632 | +0.09(+1.35%) |
Aug 27, 2018 | 6.693 | 6.693 | 6.491 | 6.588 | 207,371 | -0.06(-0.97%) |
Aug 24, 2018 | 6.644 | 6.773 | 6.572 | 6.652 | 175,113 | +0.02(+0.24%) |
Aug 23, 2018 | 6.564 | 6.709 | 6.538 | 6.636 | 174,936 | +0.05(+0.73%) |
Aug 22, 2018 | 6.652 | 6.830 | 6.539 | 6.588 | 267,061 | -0.06(-0.85%) |
Aug 21, 2018 | 6.459 | 6.685 | 6.394 | 6.644 | 179,007 | +0.21(+3.26%) |
Aug 20, 2018 | 6.507 | 6.564 | 6.378 | 6.435 | 86,911 | -0.07(-1.12%) |
Aug 17, 2018 | 6.507 | 6.652 | 6.422 | 6.507 | 187,391 | -0.02(-0.37%) |
Aug 16, 2018 | 6.378 | 6.531 | 6.370 | 6.531 | 101,363 | +0.16(+2.53%) |
Aug 15, 2018 | 6.564 | 6.652 | 6.297 | 6.370 | 186,035 | -0.19(-2.83%) |
Aug 14, 2018 | 6.410 | 6.676 | 6.386 | 6.555 | 263,629 | +0.18(+2.78%) |
Aug 13, 2018 | 6.322 | 6.426 | 6.233 | 6.378 | 171,600 | +0.05(+0.76%) |
Aug 10, 2018 | 6.330 | 6.386 | 6.217 | 6.330 | 275,196 | +0.13(+2.08%) |
Aug 09, 2018 | 5.918 | 6.281 | 5.910 | 6.201 | 223,469 | +0.31(+5.20%) |
Aug 08, 2018 | 5.902 | 5.927 | 5.806 | 5.894 | 98,374 | +0.01(+0.14%) |
Aug 07, 2018 | 5.918 | 5.935 | 5.806 | 5.886 | 111,946 | +0.01(+0.14%) |
Aug 06, 2018 | 5.644 | 5.926 | 5.644 | 5.878 | 154,135 | +0.14(+2.39%) |
Aug 03, 2018 | 5.959 | 6.007 | 5.685 | 5.741 | 172,385 | -0.19(-3.26%) |
Aug 02, 2018 | 6.007 | 6.064 | 5.862 | 5.935 | 116,352 | -0.11(-1.87%) |
Aug 01, 2018 | 6.128 | 6.209 | 6.015 | 6.048 | 170,696 | -0.07(-1.19%) |
Jul 31, 2018 | 5.862 | 6.362 | 5.862 | 6.120 | 465,544 | +0.30(+5.12%) |
Jul 30, 2018 | 5.983 | 6.104 | 5.773 | 5.822 | 94,871 | -0.15(-2.43%) |
Jul 27, 2018 | 6.112 | 6.152 | 5.943 | 5.967 | 208,474 | -0.14(-2.25%) |
Jul 26, 2018 | 6.039 | 6.152 | 5.947 | 6.104 | 157,717 | +0.08(+1.34%) |
Jul 25, 2018 | 6.048 | 5.863 | 6.023 | 138,997 | +0.11(+1.91%) | |
Jul 24, 2018 | 5.983 | 6.048 | 5.870 | 5.910 | 232,440 | -0.02(-0.41%) |
Jul 23, 2018 | 5.773 | 5.975 | 5.757 | 5.935 | 215,480 | +0.16(+2.79%) |
Jul 20, 2018 | 5.806 | 5.918 | 5.749 | 5.773 | 191,738 | -0.06(-0.97%) |
Jul 19, 2018 | 5.693 | 6.031 | 5.682 | 5.830 | 318,928 | +0.15(+2.55%) |
Jul 18, 2018 | 5.580 | 5.781 | 5.564 | 5.685 | 146,679 | +0.04(+0.71%) |
Jul 17, 2018 | 5.757 | 5.789 | 5.507 | 5.644 | 282,643 | -0.15(-2.51%) |
Jul 16, 2018 | 5.685 | 6.273 | 5.406 | 5.789 | 1,579,146 | -0.14(-2.31%) |
Jul 13, 2018 | 5.040 | 5.991 | 4.854 | 5.927 | 2,232,104 | +0.90(+17.79%) |
Jul 12, 2018 | 5.144 | 5.144 | 4.943 | 5.032 | 237,394 | -0.04(-0.79%) |
Jul 11, 2018 | 5.193 | 5.346 | 4.966 | 5.072 | 194,005 | -0.18(-3.38%) |
Jul 10, 2018 | 5.128 | 5.346 | 5.096 | 5.249 | 342,576 | +0.14(+2.68%) |
Jul 09, 2018 | 5.136 | 5.177 | 5.080 | 5.112 | 121,176 | -0.02(-0.47%) |
Jul 06, 2018 | 5.007 | 5.201 | 4.919 | 5.136 | 164,647 | +0.10(+2.08%) |
Jul 05, 2018 | 4.943 | 5.072 | 4.653 | 5.032 | 292,215 | +0.17(+3.48%) |
Jul 03, 2018 | 4.862 | 4.862 | 4.862 | 0 | -0.05(-0.99%) |