Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.815 | 5.858 | 5.686 | 5.700 | 163,390 | -0.15(-2.57%) |
Sep 27, 2018 | 5.915 | 5.916 | 5.822 | 5.850 | 97,715 | -0.05(-0.91%) |
Sep 26, 2018 | 5.990 | 5.997 | 5.890 | 5.904 | 73,377 | -0.04(-0.72%) |
Sep 25, 2018 | 5.918 | 6.032 | 5.918 | 5.947 | 105,920 | +0.04(+0.72%) |
Sep 24, 2018 | 5.975 | 6.039 | 5.876 | 5.904 | 79,915 | -0.07(-1.19%) |
Sep 21, 2018 | 5.847 | 5.982 | 5.847 | 5.975 | 81,254 | +0.12(+2.07%) |
Sep 20, 2018 | 6.011 | 6.011 | 5.833 | 5.854 | 108,576 | -0.09(-1.44%) |
Sep 19, 2018 | 5.961 | 6.062 | 5.940 | 5.940 | 76,040 | -0.01(-0.24%) |
Sep 18, 2018 | 6.011 | 6.096 | 5.947 | 5.954 | 78,467 | -0.04(-0.59%) |
Sep 17, 2018 | 5.982 | 6.075 | 5.947 | 5.990 | 79,951 | +0.05(+0.84%) |
Sep 14, 2018 | 6.032 | 6.046 | 5.940 | 5.940 | 73,100 | -0.09(-1.42%) |
Sep 13, 2018 | 6.011 | 6.089 | 6.004 | 6.025 | 82,516 | +0.01(+0.24%) |
Sep 12, 2018 | 6.103 | 6.103 | 6.004 | 6.011 | 90,656 | +0.01(+0.12%) |
Sep 11, 2018 | 5.904 | 6.068 | 5.876 | 6.004 | 105,456 | +0.09(+1.44%) |
Sep 10, 2018 | 5.897 | 5.975 | 5.854 | 5.918 | 59,273 | +0.03(+0.48%) |
Sep 07, 2018 | 5.947 | 6.004 | 5.869 | 5.890 | 193,154 | -0.15(-2.47%) |
Sep 06, 2018 | 6.260 | 6.260 | 6.025 | 6.039 | 160,949 | -0.25(-3.96%) |
Sep 05, 2018 | 6.274 | 6.317 | 6.189 | 6.288 | 105,290 | -0.04(-0.56%) |
Sep 04, 2018 | 6.310 | 6.324 | 6.274 | 6.324 | 75,743 | +0.04(+0.57%) |
Aug 31, 2018 | 6.288 | 6.288 | 6.288 | 0 | -0.09(-1.45%) | |
Aug 30, 2018 | 6.402 | 6.416 | 6.310 | 6.381 | 67,540 | +0.08(+1.23%) |
Aug 29, 2018 | 6.395 | 6.395 | 6.303 | 6.303 | 56,794 | -0.03(-0.45%) |
Aug 28, 2018 | 6.402 | 6.404 | 6.283 | 6.331 | 92,729 | -0.03(-0.45%) |
Aug 27, 2018 | 6.310 | 6.395 | 6.310 | 6.360 | 90,976 | +0.01(+0.22%) |
Aug 24, 2018 | 6.331 | 6.374 | 6.275 | 6.346 | 69,469 | +0.03(+0.45%) |
Aug 23, 2018 | 6.303 | 6.339 | 6.232 | 6.317 | 77,912 | +0.01(+0.22%) |
Aug 22, 2018 | 6.339 | 6.367 | 6.303 | 6.303 | 75,379 | -0.02(-0.34%) |
Aug 21, 2018 | 6.331 | 6.374 | 6.318 | 6.324 | 55,102 | -0.01(-0.22%) |
Aug 20, 2018 | 6.303 | 6.381 | 6.303 | 6.339 | 35,248 | +0.06(+0.90%) |
Aug 17, 2018 | 6.331 | 6.395 | 6.027 | 6.282 | 331,676 | -0.06(-0.89%) |
Aug 16, 2018 | 6.381 | 6.408 | 6.339 | 6.339 | 96,821 | -0.04(-0.56%) |
Aug 15, 2018 | 6.480 | 6.494 | 6.374 | 6.374 | 79,520 | -0.09(-1.42%) |
Aug 14, 2018 | 6.516 | 6.516 | 6.431 | 6.466 | 80,040 | +0.04(+0.66%) |
Aug 13, 2018 | 6.459 | 6.494 | 6.381 | 6.424 | 92,399 | -0.09(-1.41%) |
Aug 10, 2018 | 6.544 | 6.565 | 6.466 | 6.516 | 70,034 | +0.02(+0.33%) |
Aug 09, 2018 | 6.473 | 6.544 | 6.416 | 6.494 | 76,983 | -0.01(-0.22%) |
Aug 08, 2018 | 6.516 | 6.537 | 6.445 | 6.509 | 57,074 | -0.01(-0.11%) |
Aug 07, 2018 | 6.622 | 6.622 | 6.416 | 6.516 | 89,215 | +0.03(+0.44%) |
Aug 06, 2018 | 6.459 | 6.586 | 6.438 | 6.487 | 64,929 | +0.06(+0.88%) |
Aug 03, 2018 | 6.438 | 6.494 | 6.409 | 6.431 | 50,266 | -0.04(-0.66%) |
Aug 02, 2018 | 6.452 | 6.530 | 6.388 | 6.473 | 87,808 | +0.05(+0.77%) |
Aug 01, 2018 | 6.516 | 6.544 | 6.402 | 6.424 | 94,419 | -0.11(-1.73%) |
Jul 31, 2018 | 6.558 | 6.577 | 6.452 | 6.537 | 78,043 | -0.02(-0.32%) |
Jul 30, 2018 | 6.487 | 6.615 | 6.487 | 6.558 | 72,395 | +0.08(+1.17%) |
Jul 27, 2018 | 6.595 | 6.616 | 6.440 | 6.482 | 93,350 | -0.09(-1.39%) |
Jul 26, 2018 | 6.559 | 6.609 | 6.531 | 6.574 | 72,794 | +0.04(+0.65%) |
Jul 25, 2018 | 6.602 | 6.602 | 6.489 | 6.531 | 109,890 | -0.11(-1.59%) |
Jul 24, 2018 | 6.637 | 6.651 | 6.545 | 6.637 | 124,806 | +0.06(+0.86%) |
Jul 23, 2018 | 6.482 | 6.616 | 6.454 | 6.581 | 111,453 | +0.08(+1.19%) |
Jul 20, 2018 | 6.419 | 6.531 | 6.358 | 6.503 | 146,949 | +0.16(+2.55%) |
Jul 19, 2018 | 6.405 | 6.405 | 6.327 | 6.341 | 53,283 | -0.01(-0.22%) |
Jul 18, 2018 | 6.355 | 6.369 | 6.264 | 6.355 | 98,091 | +0.00(+0.00%) |
Jul 17, 2018 | 6.320 | 6.355 | 6.285 | 6.355 | 58,431 | +0.04(+0.56%) |
Jul 16, 2018 | 6.468 | 6.468 | 6.236 | 6.320 | 184,796 | -0.11(-1.64%) |
Jul 13, 2018 | 6.419 | 6.475 | 6.419 | 6.426 | 59,944 | -0.03(-0.44%) |
Jul 12, 2018 | 6.426 | 6.510 | 6.412 | 6.454 | 82,139 | +0.04(+0.55%) |
Jul 11, 2018 | 6.461 | 6.518 | 6.405 | 6.419 | 53,628 | -0.10(-1.51%) |
Jul 10, 2018 | 6.468 | 6.574 | 6.464 | 6.517 | 60,887 | +0.07(+1.09%) |
Jul 09, 2018 | 6.581 | 6.581 | 6.405 | 6.447 | 203,322 | -0.05(-0.76%) |
Jul 06, 2018 | 6.510 | 6.602 | 6.454 | 6.496 | 95,455 | +0.00(+0.00%) |
Jul 05, 2018 | 6.559 | 6.567 | 6.489 | 6.496 | 57,234 | -0.04(-0.54%) |
Jul 03, 2018 | 6.531 | 6.531 | 6.531 | 0 | +0.05(+0.76%) |