Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.065 | 6.227 | 5.966 | 6.020 | 59,336 | +0.02(+0.30%) |
Oct 30, 2018 | 5.785 | 6.029 | 5.731 | 6.002 | 78,854 | +0.20(+3.42%) |
Oct 29, 2018 | 6.074 | 6.074 | 5.704 | 5.803 | 50,975 | -0.16(-2.72%) |
Oct 26, 2018 | 5.821 | 6.065 | 5.596 | 5.966 | 63,711 | +0.09(+1.54%) |
Oct 25, 2018 | 5.812 | 5.890 | 5.776 | 5.875 | 26,297 | +0.10(+1.72%) |
Oct 24, 2018 | 6.155 | 6.272 | 5.776 | 5.776 | 50,196 | -0.37(-6.02%) |
Oct 23, 2018 | 6.245 | 6.363 | 5.993 | 6.146 | 41,961 | -0.15(-2.44%) |
Oct 22, 2018 | 5.866 | 6.363 | 5.866 | 6.300 | 42,005 | +0.42(+7.06%) |
Oct 19, 2018 | 6.038 | 6.038 | 5.857 | 5.884 | 29,584 | -0.14(-2.40%) |
Oct 18, 2018 | 5.957 | 6.137 | 5.708 | 6.029 | 18,154 | +0.06(+1.06%) |
Oct 17, 2018 | 5.785 | 6.011 | 5.758 | 5.966 | 13,812 | +0.17(+2.96%) |
Oct 16, 2018 | 5.677 | 5.943 | 5.596 | 5.794 | 29,378 | +0.15(+2.64%) |
Oct 15, 2018 | 5.830 | 5.948 | 5.587 | 5.645 | 27,949 | -0.09(-1.50%) |
Oct 12, 2018 | 5.993 | 5.993 | 5.487 | 5.731 | 56,730 | -0.16(-2.76%) |
Oct 11, 2018 | 5.695 | 5.984 | 5.695 | 5.893 | 38,009 | +0.20(+3.49%) |
Oct 10, 2018 | 6.047 | 6.047 | 5.695 | 5.695 | 58,513 | -0.38(-6.24%) |
Oct 09, 2018 | 6.182 | 6.218 | 5.911 | 6.074 | 28,141 | +0.00(+0.00%) |
Oct 08, 2018 | 6.101 | 6.101 | 5.686 | 6.074 | 26,890 | +0.15(+2.59%) |
Oct 05, 2018 | 6.209 | 6.209 | 5.821 | 5.920 | 33,462 | -0.24(-3.95%) |
Oct 04, 2018 | 6.245 | 6.471 | 6.092 | 6.164 | 29,481 | -0.10(-1.59%) |
Oct 03, 2018 | 6.173 | 6.367 | 6.092 | 6.263 | 13,188 | +0.10(+1.61%) |
Oct 02, 2018 | 6.074 | 6.236 | 6.074 | 6.164 | 20,457 | +0.08(+1.34%) |
Oct 01, 2018 | 6.182 | 6.182 | 6.029 | 6.083 | 31,843 | -0.14(-2.32%) |
Sep 28, 2018 | 6.227 | 6.318 | 6.137 | 6.227 | 39,113 | +0.00(+0.00%) |
Sep 27, 2018 | 6.092 | 6.318 | 5.957 | 6.227 | 44,108 | +0.18(+2.99%) |
Sep 26, 2018 | 6.002 | 6.136 | 5.912 | 6.047 | 44,421 | +0.04(+0.75%) |
Sep 25, 2018 | 5.957 | 6.047 | 5.912 | 6.002 | 18,853 | +0.00(+0.00%) |
Sep 24, 2018 | 5.912 | 6.271 | 5.912 | 6.002 | 42,901 | +0.13(+2.29%) |
Sep 21, 2018 | 6.181 | 6.181 | 5.868 | 5.868 | 252,616 | -0.31(-5.07%) |
Sep 20, 2018 | 6.271 | 6.360 | 6.181 | 6.181 | 24,278 | -0.04(-0.72%) |
Sep 19, 2018 | 6.360 | 6.360 | 6.181 | 6.226 | 16,439 | -0.13(-2.11%) |
Sep 18, 2018 | 6.286 | 6.405 | 6.286 | 6.360 | 25,043 | -0.04(-0.70%) |
Sep 17, 2018 | 6.271 | 6.584 | 6.245 | 6.405 | 39,048 | +0.09(+1.42%) |
Sep 14, 2018 | 6.181 | 6.360 | 6.110 | 6.316 | 34,493 | +0.13(+2.17%) |
Sep 13, 2018 | 6.316 | 6.495 | 6.114 | 6.181 | 66,308 | -0.18(-2.82%) |
Sep 12, 2018 | 6.226 | 6.360 | 6.002 | 6.360 | 118,494 | +0.13(+2.16%) |
Sep 11, 2018 | 6.271 | 6.316 | 6.092 | 6.226 | 79,820 | -0.02(-0.36%) |
Sep 10, 2018 | 6.898 | 6.898 | 6.136 | 6.248 | 140,539 | -0.65(-9.42%) |
Sep 07, 2018 | 6.719 | 6.898 | 6.674 | 6.898 | 42,977 | +0.13(+1.99%) |
Sep 06, 2018 | 7.032 | 7.032 | 6.674 | 6.763 | 38,723 | -0.22(-3.21%) |
Sep 05, 2018 | 6.987 | 7.077 | 6.719 | 6.987 | 173,183 | +0.00(+0.00%) |
Sep 04, 2018 | 6.853 | 7.032 | 6.808 | 6.987 | 107,444 | +0.22(+3.31%) |
Aug 31, 2018 | 6.763 | 6.763 | 6.763 | 0 | +0.04(+0.67%) | |
Aug 30, 2018 | 6.226 | 6.719 | 6.226 | 6.719 | 204,708 | +0.54(+8.70%) |
Aug 29, 2018 | 6.495 | 6.584 | 6.092 | 6.181 | 135,276 | +0.00(+0.00%) |
Aug 28, 2018 | 6.316 | 6.450 | 6.092 | 6.181 | 89,986 | -0.09(-1.43%) |
Aug 27, 2018 | 6.002 | 6.271 | 6.002 | 6.271 | 69,293 | +0.31(+5.26%) |
Aug 24, 2018 | 6.047 | 6.271 | 5.823 | 5.957 | 179,499 | -0.09(-1.48%) |
Aug 23, 2018 | 6.136 | 6.136 | 5.957 | 6.047 | 41,212 | -0.11(-1.82%) |
Aug 22, 2018 | 6.047 | 6.181 | 5.912 | 6.159 | 57,281 | +0.11(+1.85%) |
Aug 21, 2018 | 5.912 | 6.136 | 5.912 | 6.047 | 50,589 | +0.18(+3.05%) |
Aug 20, 2018 | 6.002 | 6.047 | 5.868 | 5.868 | 51,214 | -0.13(-2.24%) |
Aug 17, 2018 | 5.823 | 6.092 | 5.778 | 6.002 | 28,130 | +0.13(+2.29%) |
Aug 16, 2018 | 5.644 | 6.047 | 5.375 | 5.868 | 84,135 | +0.27(+4.80%) |
Aug 15, 2018 | 5.912 | 5.912 | 5.509 | 5.599 | 69,520 | -0.31(-5.30%) |
Aug 14, 2018 | 6.047 | 6.092 | 5.868 | 5.912 | 39,331 | -0.18(-2.94%) |
Aug 13, 2018 | 6.136 | 6.181 | 6.047 | 6.092 | 69,264 | -0.04(-0.73%) |
Aug 10, 2018 | 6.092 | 6.316 | 5.912 | 6.136 | 90,531 | +0.04(+0.74%) |
Aug 09, 2018 | 6.271 | 6.405 | 6.092 | 6.092 | 53,174 | -0.22(-3.55%) |
Aug 08, 2018 | 6.495 | 6.495 | 6.136 | 6.316 | 97,112 | -0.18(-2.76%) |
Aug 07, 2018 | 6.674 | 6.674 | 6.450 | 6.495 | 95,617 | -0.09(-1.36%) |
Aug 06, 2018 | 6.495 | 6.629 | 6.450 | 6.584 | 96,157 | +0.13(+2.08%) |
Aug 03, 2018 | 6.047 | 6.584 | 5.733 | 6.450 | 153,266 | +0.45(+7.46%) |
Aug 02, 2018 | 5.554 | 6.047 | 5.465 | 6.002 | 97,550 | +0.40(+7.20%) |