Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.802 | 5.830 | 5.727 | 5.795 | 211,116 | -0.01(-0.23%) |
Oct 30, 2018 | 5.802 | 5.822 | 5.795 | 5.808 | 44,088 | +0.00(+0.00%) |
Oct 29, 2018 | 5.856 | 5.890 | 5.808 | 5.808 | 57,087 | -0.05(-0.81%) |
Oct 26, 2018 | 5.842 | 5.859 | 5.835 | 5.856 | 64,773 | -0.02(-0.27%) |
Oct 25, 2018 | 5.917 | 5.917 | 5.849 | 5.872 | 44,780 | -0.01(-0.19%) |
Oct 24, 2018 | 5.863 | 5.896 | 5.863 | 5.883 | 29,320 | +0.03(+0.46%) |
Oct 23, 2018 | 5.957 | 5.957 | 5.761 | 5.856 | 68,869 | -0.06(-1.03%) |
Oct 22, 2018 | 5.930 | 5.930 | 5.910 | 5.917 | 61,183 | -0.01(-0.23%) |
Oct 19, 2018 | 5.978 | 5.978 | 5.930 | 5.930 | 46,920 | -0.04(-0.68%) |
Oct 18, 2018 | 5.991 | 5.991 | 5.951 | 5.971 | 40,869 | +0.01(+0.11%) |
Oct 17, 2018 | 6.046 | 6.046 | 5.964 | 5.964 | 51,191 | -0.03(-0.45%) |
Oct 16, 2018 | 6.039 | 6.039 | 5.971 | 5.991 | 76,668 | -0.03(-0.56%) |
Oct 15, 2018 | 6.032 | 6.032 | 5.991 | 6.025 | 82,638 | +0.01(+0.23%) |
Oct 12, 2018 | 5.964 | 6.052 | 5.964 | 6.012 | 91,036 | +0.03(+0.45%) |
Oct 11, 2018 | 5.978 | 5.998 | 5.954 | 5.985 | 67,460 | +0.03(+0.46%) |
Oct 10, 2018 | 5.978 | 5.978 | 5.890 | 5.957 | 109,329 | +0.02(+0.27%) |
Oct 09, 2018 | 5.982 | 5.996 | 5.934 | 5.941 | 91,428 | -0.04(-0.68%) |
Oct 08, 2018 | 6.015 | 6.015 | 5.982 | 5.982 | 26,350 | +0.00(+0.00%) |
Oct 05, 2018 | 6.002 | 6.008 | 5.982 | 5.982 | 22,119 | -0.02(-0.34%) |
Oct 04, 2018 | 6.062 | 6.062 | 5.988 | 6.002 | 139,634 | -0.05(-0.89%) |
Oct 03, 2018 | 6.083 | 6.096 | 6.049 | 6.056 | 33,361 | -0.01(-0.11%) |
Oct 02, 2018 | 6.116 | 6.122 | 6.062 | 6.062 | 41,359 | -0.04(-0.61%) |
Oct 01, 2018 | 6.083 | 6.119 | 6.083 | 6.100 | 81,003 | +0.04(+0.62%) |
Sep 28, 2018 | 6.062 | 6.096 | 6.062 | 6.062 | 44,685 | -0.01(-0.22%) |
Sep 27, 2018 | 6.062 | 6.076 | 6.049 | 6.076 | 41,823 | +0.02(+0.33%) |
Sep 26, 2018 | 6.035 | 6.064 | 6.029 | 6.056 | 45,351 | +0.01(+0.22%) |
Sep 25, 2018 | 6.069 | 6.076 | 6.022 | 6.042 | 69,974 | +0.00(+0.00%) |
Sep 24, 2018 | 6.089 | 6.089 | 6.029 | 6.042 | 93,824 | -0.04(-0.66%) |
Sep 21, 2018 | 6.089 | 6.096 | 6.083 | 6.083 | 6,977 | +0.01(+0.22%) |
Sep 20, 2018 | 6.078 | 6.085 | 6.056 | 6.069 | 74,223 | +0.00(+0.00%) |
Sep 19, 2018 | 6.076 | 6.076 | 6.035 | 6.069 | 70,576 | +0.00(+0.00%) |
Sep 18, 2018 | 6.103 | 6.103 | 6.056 | 6.069 | 21,438 | -0.03(-0.44%) |
Sep 17, 2018 | 6.056 | 6.103 | 6.042 | 6.096 | 56,453 | +0.05(+0.78%) |
Sep 14, 2018 | 6.136 | 6.143 | 6.035 | 6.049 | 73,931 | -0.07(-1.10%) |
Sep 13, 2018 | 6.163 | 6.163 | 6.116 | 6.116 | 53,196 | -0.03(-0.55%) |
Sep 12, 2018 | 6.130 | 6.150 | 6.130 | 6.150 | 50,623 | +0.06(+0.93%) |
Sep 11, 2018 | 6.107 | 6.127 | 6.087 | 6.093 | 45,973 | -0.01(-0.14%) |
Sep 10, 2018 | 6.107 | 6.107 | 6.087 | 6.102 | 16,836 | +0.01(+0.14%) |
Sep 07, 2018 | 6.067 | 6.107 | 6.067 | 6.093 | 26,284 | +0.02(+0.33%) |
Sep 06, 2018 | 6.113 | 6.113 | 6.020 | 6.073 | 112,445 | -0.04(-0.66%) |
Sep 05, 2018 | 6.113 | 6.147 | 6.113 | 6.113 | 49,550 | -0.01(-0.11%) |
Sep 04, 2018 | 6.140 | 6.154 | 6.113 | 6.120 | 23,851 | -0.02(-0.33%) |
Aug 31, 2018 | 6.140 | 6.140 | 6.140 | 0 | +0.01(+0.22%) | |
Aug 30, 2018 | 6.160 | 6.160 | 6.120 | 6.127 | 38,113 | -0.03(-0.54%) |
Aug 29, 2018 | 6.160 | 6.167 | 6.107 | 6.160 | 39,635 | -0.01(-0.11%) |
Aug 28, 2018 | 6.147 | 6.167 | 6.093 | 6.167 | 29,032 | +0.01(+0.11%) |
Aug 27, 2018 | 6.167 | 6.180 | 6.134 | 6.160 | 49,641 | +0.00(+0.00%) |
Aug 24, 2018 | 6.134 | 6.180 | 6.113 | 6.160 | 59,438 | +0.01(+0.11%) |
Aug 23, 2018 | 6.214 | 6.214 | 6.066 | 6.154 | 94,569 | +0.06(+0.99%) |
Aug 22, 2018 | 6.093 | 6.134 | 6.073 | 6.093 | 88,603 | -0.01(-0.22%) |
Aug 21, 2018 | 6.120 | 6.127 | 6.107 | 6.107 | 25,739 | -0.02(-0.33%) |
Aug 20, 2018 | 6.100 | 6.140 | 6.073 | 6.127 | 64,987 | +0.05(+0.77%) |
Aug 17, 2018 | 6.080 | 6.087 | 6.073 | 6.080 | 24,940 | +0.04(+0.67%) |
Aug 16, 2018 | 6.026 | 6.087 | 6.026 | 6.040 | 90,676 | +0.03(+0.45%) |
Aug 15, 2018 | 6.080 | 6.080 | 6.013 | 6.013 | 69,905 | -0.03(-0.55%) |
Aug 14, 2018 | 6.046 | 6.074 | 6.046 | 6.046 | 26,990 | +0.00(+0.00%) |
Aug 13, 2018 | 6.093 | 6.093 | 6.046 | 6.046 | 4,964 | +0.01(+0.16%) |
Aug 10, 2018 | 6.097 | 6.097 | 6.030 | 6.037 | 44,770 | -0.03(-0.55%) |
Aug 09, 2018 | 6.097 | 6.097 | 6.067 | 6.070 | 29,563 | +0.01(+0.22%) |
Aug 08, 2018 | 6.110 | 6.110 | 6.057 | 6.057 | 57,791 | -0.04(-0.66%) |
Aug 07, 2018 | 6.104 | 6.104 | 6.070 | 6.097 | 76,584 | -0.01(-0.11%) |
Aug 06, 2018 | 6.090 | 6.104 | 6.084 | 6.104 | 33,471 | +0.01(+0.22%) |
Aug 03, 2018 | 6.057 | 6.090 | 6.057 | 6.090 | 26,291 | +0.03(+0.55%) |
Aug 02, 2018 | 6.030 | 6.070 | 6.030 | 6.057 | 10,252 | +0.01(+0.11%) |