Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.243 | 6.275 | 6.204 | 6.220 | 865,035 | -0.02(-0.38%) |
Sep 27, 2018 | 6.228 | 6.295 | 6.228 | 6.243 | 1,123,685 | +0.02(+0.38%) |
Sep 26, 2018 | 6.243 | 6.274 | 6.173 | 6.220 | 1,015,901 | -0.02(-0.25%) |
Sep 25, 2018 | 6.243 | 6.251 | 6.204 | 6.235 | 666,206 | +0.01(+0.12%) |
Sep 24, 2018 | 6.282 | 6.313 | 6.212 | 6.228 | 787,338 | -0.05(-0.86%) |
Sep 21, 2018 | 6.251 | 6.290 | 6.189 | 6.282 | 1,782,627 | +0.02(+0.37%) |
Sep 20, 2018 | 6.251 | 6.290 | 6.228 | 6.259 | 625,125 | +0.01(+0.12%) |
Sep 19, 2018 | 6.336 | 6.367 | 6.239 | 6.251 | 1,049,667 | -0.10(-1.59%) |
Sep 18, 2018 | 6.375 | 6.375 | 6.336 | 6.352 | 592,612 | -0.03(-0.49%) |
Sep 17, 2018 | 6.375 | 6.390 | 6.341 | 6.383 | 512,643 | +0.02(+0.24%) |
Sep 14, 2018 | 6.445 | 6.445 | 6.352 | 6.367 | 604,739 | -0.05(-0.73%) |
Sep 13, 2018 | 6.367 | 6.468 | 6.367 | 6.414 | 710,794 | -0.06(-0.96%) |
Sep 12, 2018 | 6.515 | 6.522 | 6.429 | 6.476 | 542,737 | -0.06(-0.95%) |
Sep 11, 2018 | 6.577 | 6.600 | 6.522 | 6.538 | 392,982 | -0.05(-0.82%) |
Sep 10, 2018 | 6.646 | 6.662 | 6.584 | 6.592 | 394,802 | -0.03(-0.47%) |
Sep 07, 2018 | 6.639 | 6.654 | 6.577 | 6.623 | 522,474 | -0.02(-0.23%) |
Sep 06, 2018 | 6.631 | 6.685 | 6.584 | 6.639 | 554,127 | +0.02(+0.23%) |
Sep 05, 2018 | 6.561 | 6.631 | 6.561 | 6.623 | 516,448 | +0.07(+1.07%) |
Sep 04, 2018 | 6.515 | 6.608 | 6.515 | 6.553 | 644,629 | +0.04(+0.60%) |
Aug 31, 2018 | 6.515 | 6.515 | 6.515 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.499 | 6.515 | 6.484 | 6.515 | 404,797 | +0.02(+0.36%) |
Aug 29, 2018 | 6.491 | 6.507 | 6.476 | 6.491 | 385,880 | +0.00(+0.00%) |
Aug 28, 2018 | 6.476 | 6.507 | 6.429 | 6.491 | 317,734 | +0.02(+0.24%) |
Aug 27, 2018 | 6.468 | 6.507 | 6.452 | 6.476 | 419,748 | +0.01(+0.12%) |
Aug 24, 2018 | 6.499 | 6.507 | 6.433 | 6.468 | 591,974 | -0.03(-0.48%) |
Aug 23, 2018 | 6.507 | 6.546 | 6.491 | 6.499 | 371,101 | -0.02(-0.24%) |
Aug 22, 2018 | 6.546 | 6.553 | 6.499 | 6.515 | 432,311 | -0.02(-0.36%) |
Aug 21, 2018 | 6.507 | 6.546 | 6.491 | 6.538 | 496,973 | +0.04(+0.60%) |
Aug 20, 2018 | 6.507 | 6.522 | 6.491 | 6.499 | 520,429 | +0.00(+0.00%) |
Aug 17, 2018 | 6.515 | 6.518 | 6.468 | 6.499 | 656,445 | -0.02(-0.24%) |
Aug 16, 2018 | 6.561 | 6.561 | 6.515 | 6.515 | 511,017 | -0.02(-0.36%) |
Aug 15, 2018 | 6.484 | 6.584 | 6.484 | 6.538 | 1,558,231 | +0.04(+0.60%) |
Aug 14, 2018 | 6.437 | 6.515 | 6.437 | 6.499 | 1,734,507 | +0.04(+0.60%) |
Aug 13, 2018 | 6.359 | 6.476 | 6.344 | 6.460 | 1,083,085 | +0.09(+1.46%) |
Aug 10, 2018 | 6.313 | 6.383 | 6.297 | 6.367 | 1,661,421 | +0.05(+0.74%) |
Aug 09, 2018 | 6.328 | 6.356 | 6.282 | 6.321 | 823,236 | -0.01(-0.12%) |
Aug 08, 2018 | 6.313 | 6.367 | 6.297 | 6.328 | 840,730 | +0.00(+0.00%) |
Aug 07, 2018 | 6.383 | 6.406 | 6.305 | 6.328 | 1,060,281 | -0.05(-0.85%) |
Aug 06, 2018 | 6.398 | 6.398 | 6.348 | 6.383 | 791,961 | -0.02(-0.24%) |
Aug 03, 2018 | 6.452 | 6.484 | 6.398 | 6.398 | 665,600 | -0.07(-1.08%) |
Aug 02, 2018 | 6.476 | 6.546 | 6.452 | 6.468 | 546,256 | -0.02(-0.36%) |
Aug 01, 2018 | 6.476 | 6.499 | 6.383 | 6.491 | 931,009 | +0.00(+0.00%) |
Jul 31, 2018 | 6.305 | 6.491 | 6.212 | 6.491 | 1,468,690 | +0.00(+0.00%) |
Jul 30, 2018 | 6.414 | 6.538 | 6.398 | 6.491 | 808,954 | +0.06(+0.97%) |
Jul 27, 2018 | 6.452 | 6.503 | 6.421 | 6.429 | 992,726 | -0.04(-0.60%) |
Jul 26, 2018 | 6.546 | 6.716 | 6.460 | 6.468 | 1,099,515 | -0.19(-2.80%) |
Jul 25, 2018 | 6.631 | 6.701 | 6.615 | 6.654 | 734,499 | +0.00(+0.00%) |
Jul 24, 2018 | 6.708 | 6.708 | 6.631 | 6.654 | 832,459 | -0.04(-0.58%) |
Jul 23, 2018 | 6.708 | 6.724 | 6.670 | 6.693 | 476,894 | -0.02(-0.35%) |
Jul 20, 2018 | 6.747 | 6.681 | 6.716 | 427,280 | +0.02(+0.23%) | |
Jul 19, 2018 | 6.631 | 6.716 | 6.631 | 6.701 | 570,224 | +0.05(+0.82%) |
Jul 18, 2018 | 6.569 | 6.681 | 6.569 | 6.646 | 1,409,549 | +0.06(+0.94%) |
Jul 17, 2018 | 6.654 | 6.685 | 6.577 | 6.584 | 1,035,518 | -0.06(-0.93%) |
Jul 16, 2018 | 6.662 | 6.701 | 6.635 | 6.646 | 638,657 | +0.00(+0.00%) |
Jul 13, 2018 | 6.693 | 6.747 | 6.608 | 6.646 | 1,021,566 | -0.07(-1.04%) |
Jul 12, 2018 | 6.801 | 6.825 | 6.670 | 6.716 | 958,799 | -0.08(-1.14%) |
Jul 11, 2018 | 6.887 | 6.782 | 6.794 | 1,227,401 | -0.02(-0.34%) | |
Jul 10, 2018 | 7.003 | 7.034 | 6.782 | 6.817 | 3,170,445 | -0.33(-4.56%) |
Jul 09, 2018 | 7.174 | 7.174 | 7.119 | 7.143 | 397,729 | -0.02(-0.32%) |
Jul 06, 2018 | 7.174 | 7.197 | 7.143 | 7.166 | 440,319 | +0.02(+0.22%) |
Jul 05, 2018 | 7.119 | 7.158 | 7.096 | 7.150 | 359,139 | +0.04(+0.55%) |
Jul 03, 2018 | 7.112 | 7.112 | 7.112 | 0 | +0.12(+1.78%) |