Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.757 | 5.830 | 5.739 | 5.739 | 249,112 | -0.08(-1.35%) |
Sep 27, 2018 | 5.757 | 5.824 | 5.757 | 5.818 | 105,992 | +0.05(+0.84%) |
Sep 26, 2018 | 5.800 | 5.818 | 5.764 | 5.770 | 139,680 | -0.03(-0.52%) |
Sep 25, 2018 | 5.788 | 5.818 | 5.788 | 5.800 | 100,608 | -0.01(-0.21%) |
Sep 24, 2018 | 5.794 | 5.836 | 5.788 | 5.812 | 135,926 | +0.03(+0.52%) |
Sep 21, 2018 | 5.776 | 5.800 | 5.770 | 5.782 | 151,122 | -0.01(-0.21%) |
Sep 20, 2018 | 5.788 | 5.800 | 5.770 | 5.794 | 152,950 | +0.02(+0.42%) |
Sep 19, 2018 | 5.836 | 5.836 | 5.764 | 5.770 | 285,696 | -0.07(-1.14%) |
Sep 18, 2018 | 5.872 | 5.890 | 5.824 | 5.836 | 182,633 | -0.04(-0.62%) |
Sep 17, 2018 | 5.854 | 5.902 | 5.854 | 5.872 | 224,894 | +0.02(+0.41%) |
Sep 14, 2018 | 5.890 | 5.908 | 5.836 | 5.848 | 202,726 | -0.04(-0.71%) |
Sep 13, 2018 | 5.842 | 5.920 | 5.818 | 5.890 | 212,368 | +0.07(+1.13%) |
Sep 12, 2018 | 5.812 | 5.839 | 5.808 | 5.824 | 113,566 | +0.01(+0.21%) |
Sep 11, 2018 | 5.818 | 5.872 | 5.806 | 5.812 | 214,481 | -0.02(-0.41%) |
Sep 10, 2018 | 5.830 | 5.866 | 5.806 | 5.836 | 229,614 | +0.02(+0.31%) |
Sep 07, 2018 | 5.860 | 5.863 | 5.806 | 5.818 | 146,876 | -0.03(-0.51%) |
Sep 06, 2018 | 5.890 | 5.914 | 5.836 | 5.848 | 143,700 | -0.02(-0.41%) |
Sep 05, 2018 | 5.914 | 5.914 | 5.848 | 5.872 | 182,948 | -0.04(-0.71%) |
Sep 04, 2018 | 5.854 | 5.914 | 5.842 | 5.914 | 261,786 | +0.08(+1.34%) |
Aug 31, 2018 | 5.836 | 5.836 | 5.836 | 0 | -0.01(-0.21%) | |
Aug 30, 2018 | 5.854 | 5.884 | 5.842 | 5.848 | 203,499 | -0.01(-0.20%) |
Aug 29, 2018 | 5.824 | 5.872 | 5.824 | 5.860 | 147,144 | +0.04(+0.72%) |
Aug 28, 2018 | 5.830 | 5.842 | 5.812 | 5.818 | 202,356 | -0.01(-0.10%) |
Aug 27, 2018 | 5.824 | 5.824 | 5.800 | 5.824 | 153,671 | +0.02(+0.31%) |
Aug 24, 2018 | 5.812 | 5.830 | 5.794 | 5.806 | 155,879 | +0.02(+0.31%) |
Aug 23, 2018 | 5.812 | 5.836 | 5.782 | 5.788 | 174,166 | -0.02(-0.41%) |
Aug 22, 2018 | 5.818 | 5.836 | 5.806 | 5.812 | 186,454 | +0.01(+0.21%) |
Aug 21, 2018 | 5.788 | 5.830 | 5.782 | 5.800 | 237,237 | +0.01(+0.21%) |
Aug 20, 2018 | 5.818 | 5.842 | 5.782 | 5.788 | 229,614 | -0.04(-0.72%) |
Aug 17, 2018 | 5.795 | 5.848 | 5.777 | 5.830 | 295,700 | +0.04(+0.62%) |
Aug 16, 2018 | 5.801 | 5.818 | 5.783 | 5.795 | 171,183 | +0.01(+0.21%) |
Aug 15, 2018 | 5.771 | 5.795 | 5.765 | 5.783 | 162,106 | -0.01(-0.10%) |
Aug 14, 2018 | 5.759 | 5.806 | 5.747 | 5.789 | 347,872 | +0.02(+0.41%) |
Aug 13, 2018 | 5.765 | 5.795 | 5.723 | 5.765 | 258,325 | +0.01(+0.10%) |
Aug 10, 2018 | 5.783 | 5.783 | 5.735 | 5.759 | 164,389 | -0.01(-0.10%) |
Aug 09, 2018 | 5.735 | 5.783 | 5.723 | 5.765 | 128,314 | +0.03(+0.52%) |
Aug 08, 2018 | 5.675 | 5.783 | 5.675 | 5.735 | 197,948 | +0.02(+0.31%) |
Aug 07, 2018 | 5.681 | 5.741 | 5.681 | 5.717 | 323,629 | +0.04(+0.63%) |
Aug 06, 2018 | 5.658 | 5.681 | 5.658 | 5.681 | 187,842 | +0.02(+0.42%) |
Aug 03, 2018 | 5.675 | 5.687 | 5.646 | 5.658 | 223,496 | -0.01(-0.11%) |
Aug 02, 2018 | 5.634 | 5.675 | 5.622 | 5.664 | 149,923 | +0.03(+0.53%) |
Aug 01, 2018 | 5.568 | 5.640 | 5.515 | 5.634 | 333,164 | +0.07(+1.18%) |
Jul 31, 2018 | 5.568 | 5.568 | 5.515 | 5.568 | 269,540 | +0.01(+0.11%) |
Jul 30, 2018 | 5.538 | 5.568 | 5.521 | 5.562 | 173,292 | +0.05(+0.86%) |
Jul 27, 2018 | 5.533 | 5.550 | 5.503 | 5.515 | 142,896 | -0.01(-0.22%) |
Jul 26, 2018 | 5.515 | 5.550 | 5.509 | 5.527 | 126,749 | +0.01(+0.11%) |
Jul 25, 2018 | 5.479 | 5.521 | 5.479 | 5.521 | 135,615 | +0.04(+0.76%) |
Jul 24, 2018 | 5.467 | 5.497 | 5.461 | 5.479 | 152,004 | +0.02(+0.44%) |
Jul 23, 2018 | 5.509 | 5.509 | 5.443 | 5.455 | 128,749 | -0.03(-0.54%) |
Jul 20, 2018 | 5.491 | 5.503 | 5.485 | 5.485 | 106,917 | +0.00(+0.00%) |
Jul 19, 2018 | 5.515 | 5.550 | 5.485 | 5.485 | 213,755 | -0.03(-0.54%) |
Jul 18, 2018 | 5.473 | 5.526 | 5.468 | 5.515 | 266,086 | +0.05(+0.86%) |
Jul 17, 2018 | 5.438 | 5.485 | 5.426 | 5.467 | 221,803 | +0.02(+0.43%) |
Jul 16, 2018 | 5.414 | 5.455 | 5.408 | 5.444 | 228,341 | +0.04(+0.66%) |
Jul 13, 2018 | 5.385 | 5.432 | 5.379 | 5.408 | 141,681 | +0.02(+0.33%) |
Jul 12, 2018 | 5.420 | 5.420 | 5.379 | 5.391 | 172,141 | +0.00(+0.00%) |
Jul 11, 2018 | 5.379 | 5.425 | 5.379 | 5.391 | 103,477 | -0.02(-0.33%) |
Jul 10, 2018 | 5.391 | 5.438 | 5.391 | 5.408 | 236,721 | +0.02(+0.38%) |
Jul 09, 2018 | 5.367 | 5.394 | 5.355 | 5.388 | 104,392 | +0.03(+0.61%) |
Jul 06, 2018 | 5.343 | 5.396 | 5.343 | 5.355 | 79,737 | +0.01(+0.11%) |
Jul 05, 2018 | 5.379 | 5.402 | 5.331 | 5.349 | 160,367 | -0.05(-0.88%) |
Jul 03, 2018 | 5.396 | 5.396 | 5.396 | 0 | +0.04(+0.66%) |