Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.686 | 5.740 | 5.657 | 5.722 | 216,428 | +0.09(+1.67%) |
Oct 30, 2018 | 5.549 | 5.628 | 5.506 | 5.628 | 269,101 | +0.08(+1.43%) |
Oct 29, 2018 | 5.650 | 5.715 | 5.520 | 5.549 | 278,618 | -0.08(-1.41%) |
Oct 26, 2018 | 5.679 | 5.693 | 5.541 | 5.628 | 365,881 | -0.09(-1.52%) |
Oct 25, 2018 | 5.700 | 5.765 | 5.671 | 5.715 | 274,046 | +0.02(+0.38%) |
Oct 24, 2018 | 5.888 | 5.888 | 5.671 | 5.693 | 479,433 | -0.17(-2.95%) |
Oct 23, 2018 | 5.816 | 5.891 | 5.751 | 5.866 | 275,034 | -0.03(-0.49%) |
Oct 22, 2018 | 5.960 | 6.003 | 5.895 | 5.895 | 191,509 | -0.06(-0.97%) |
Oct 19, 2018 | 5.938 | 6.003 | 5.938 | 5.953 | 186,266 | +0.02(+0.36%) |
Oct 18, 2018 | 5.996 | 6.032 | 5.931 | 5.931 | 189,850 | -0.12(-1.91%) |
Oct 17, 2018 | 6.075 | 6.075 | 5.953 | 6.047 | 138,221 | -0.01(-0.24%) |
Oct 16, 2018 | 5.924 | 6.061 | 5.924 | 6.061 | 225,672 | +0.17(+2.94%) |
Oct 15, 2018 | 5.852 | 5.913 | 5.830 | 5.888 | 181,707 | +0.04(+0.62%) |
Oct 12, 2018 | 5.830 | 5.917 | 5.808 | 5.852 | 451,530 | +0.09(+1.50%) |
Oct 11, 2018 | 5.852 | 5.873 | 5.736 | 5.765 | 676,710 | -0.17(-2.92%) |
Oct 10, 2018 | 6.133 | 6.133 | 5.924 | 5.938 | 365,890 | -0.18(-2.95%) |
Oct 09, 2018 | 6.104 | 6.162 | 6.082 | 6.119 | 261,398 | +0.05(+0.83%) |
Oct 08, 2018 | 6.010 | 6.104 | 5.953 | 6.068 | 418,189 | +0.06(+1.08%) |
Oct 05, 2018 | 6.169 | 6.191 | 5.960 | 6.003 | 785,674 | -0.17(-2.69%) |
Oct 04, 2018 | 6.306 | 6.320 | 6.169 | 6.169 | 474,978 | -0.14(-2.17%) |
Oct 03, 2018 | 6.335 | 6.357 | 6.306 | 6.306 | 223,147 | -0.01(-0.23%) |
Oct 02, 2018 | 6.350 | 6.378 | 6.321 | 6.321 | 174,489 | -0.04(-0.57%) |
Oct 01, 2018 | 6.378 | 6.422 | 6.350 | 6.357 | 201,813 | +0.01(+0.23%) |
Sep 28, 2018 | 6.400 | 6.400 | 6.342 | 6.342 | 258,334 | -0.03(-0.45%) |
Sep 27, 2018 | 6.342 | 6.371 | 6.314 | 6.371 | 298,303 | +0.00(+0.00%) |
Sep 26, 2018 | 6.378 | 6.400 | 6.342 | 6.371 | 204,085 | +0.00(+0.00%) |
Sep 25, 2018 | 6.371 | 6.382 | 6.328 | 6.371 | 193,424 | -0.01(-0.23%) |
Sep 24, 2018 | 6.400 | 6.405 | 6.350 | 6.386 | 164,629 | -0.03(-0.45%) |
Sep 21, 2018 | 6.415 | 6.422 | 6.393 | 6.415 | 117,386 | +0.04(+0.57%) |
Sep 20, 2018 | 6.378 | 6.400 | 6.285 | 6.378 | 141,112 | -0.01(-0.11%) |
Sep 19, 2018 | 6.306 | 6.393 | 6.299 | 6.386 | 281,187 | +0.07(+1.14%) |
Sep 18, 2018 | 6.292 | 6.342 | 6.280 | 6.314 | 137,872 | +0.01(+0.23%) |
Sep 17, 2018 | 6.321 | 6.335 | 6.277 | 6.299 | 189,038 | -0.04(-0.57%) |
Sep 14, 2018 | 6.364 | 6.393 | 6.328 | 6.335 | 259,858 | -0.01(-0.23%) |
Sep 13, 2018 | 6.393 | 6.415 | 6.350 | 6.350 | 310,839 | +0.01(+0.23%) |
Sep 12, 2018 | 6.335 | 6.377 | 6.335 | 6.335 | 279,544 | -0.01(-0.22%) |
Sep 11, 2018 | 6.328 | 6.391 | 6.321 | 6.349 | 327,044 | -0.01(-0.11%) |
Sep 10, 2018 | 6.286 | 6.363 | 6.251 | 6.356 | 247,827 | +0.06(+0.89%) |
Sep 07, 2018 | 6.377 | 6.391 | 6.293 | 6.300 | 461,737 | -0.08(-1.21%) |
Sep 06, 2018 | 6.384 | 6.391 | 6.363 | 6.377 | 373,466 | +0.01(+0.11%) |
Sep 05, 2018 | 6.349 | 6.377 | 6.321 | 6.370 | 240,711 | +0.02(+0.33%) |
Sep 04, 2018 | 6.335 | 6.349 | 6.307 | 6.349 | 205,384 | +0.03(+0.44%) |
Aug 31, 2018 | 6.321 | 6.321 | 6.321 | 0 | -0.01(-0.11%) | |
Aug 30, 2018 | 6.328 | 6.356 | 6.321 | 6.328 | 215,901 | -0.03(-0.44%) |
Aug 29, 2018 | 6.335 | 6.356 | 6.321 | 6.356 | 234,732 | +0.04(+0.56%) |
Aug 28, 2018 | 6.321 | 6.328 | 6.300 | 6.321 | 198,613 | +0.01(+0.11%) |
Aug 27, 2018 | 6.293 | 6.314 | 6.279 | 6.314 | 166,061 | +0.01(+0.22%) |
Aug 24, 2018 | 6.321 | 6.321 | 6.272 | 6.300 | 121,307 | +0.01(+0.11%) |
Aug 23, 2018 | 6.307 | 6.314 | 6.254 | 6.293 | 172,763 | -0.01(-0.22%) |
Aug 22, 2018 | 6.300 | 6.448 | 6.279 | 6.307 | 131,755 | +0.01(+0.22%) |
Aug 21, 2018 | 6.258 | 6.321 | 6.242 | 6.293 | 146,105 | +0.02(+0.34%) |
Aug 20, 2018 | 6.237 | 6.272 | 6.216 | 6.272 | 210,336 | +0.06(+1.02%) |
Aug 17, 2018 | 6.209 | 6.230 | 6.202 | 6.209 | 141,667 | -0.01(-0.23%) |
Aug 16, 2018 | 6.237 | 6.237 | 6.202 | 6.223 | 235,340 | +0.01(+0.11%) |
Aug 15, 2018 | 6.181 | 6.216 | 6.174 | 6.216 | 180,795 | +0.01(+0.23%) |
Aug 14, 2018 | 6.216 | 6.244 | 6.188 | 6.202 | 165,913 | -0.02(-0.34%) |
Aug 13, 2018 | 6.230 | 6.244 | 6.181 | 6.223 | 153,515 | +0.01(+0.11%) |
Aug 10, 2018 | 6.202 | 6.216 | 6.188 | 6.216 | 138,820 | +0.01(+0.11%) |
Aug 09, 2018 | 6.244 | 6.257 | 6.202 | 6.209 | 335,063 | -0.03(-0.45%) |
Aug 08, 2018 | 6.279 | 6.286 | 6.225 | 6.237 | 180,088 | -0.05(-0.78%) |
Aug 07, 2018 | 6.258 | 6.286 | 6.223 | 6.286 | 200,734 | +0.03(+0.45%) |
Aug 06, 2018 | 6.202 | 6.258 | 6.188 | 6.258 | 183,497 | +0.06(+1.02%) |
Aug 03, 2018 | 6.216 | 6.230 | 6.195 | 6.195 | 100,377 | -0.04(-0.68%) |
Aug 02, 2018 | 6.167 | 6.237 | 6.160 | 6.237 | 130,324 | +0.04(+0.68%) |