Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.034 | 6.041 | 5.989 | 6.015 | 807,311 | -0.03(-0.54%) |
Sep 27, 2018 | 5.989 | 6.047 | 5.988 | 6.047 | 423,642 | +0.08(+1.30%) |
Sep 26, 2018 | 5.976 | 5.995 | 5.956 | 5.969 | 568,924 | +0.01(+0.11%) |
Sep 25, 2018 | 5.976 | 6.002 | 5.956 | 5.963 | 446,188 | -0.01(-0.22%) |
Sep 24, 2018 | 5.963 | 5.995 | 5.963 | 5.976 | 384,070 | +0.01(+0.11%) |
Sep 21, 2018 | 5.963 | 5.989 | 5.963 | 5.969 | 395,641 | +0.00(+0.00%) |
Sep 20, 2018 | 5.989 | 5.995 | 5.969 | 5.969 | 371,649 | -0.03(-0.54%) |
Sep 19, 2018 | 6.034 | 6.034 | 5.982 | 6.002 | 378,648 | -0.02(-0.32%) |
Sep 18, 2018 | 6.034 | 6.034 | 6.008 | 6.021 | 460,837 | -0.01(-0.11%) |
Sep 17, 2018 | 6.034 | 6.047 | 6.008 | 6.028 | 421,461 | +0.01(+0.11%) |
Sep 14, 2018 | 6.034 | 6.047 | 6.002 | 6.021 | 317,345 | -0.01(-0.22%) |
Sep 13, 2018 | 6.028 | 6.060 | 6.028 | 6.034 | 413,132 | +0.01(+0.12%) |
Sep 12, 2018 | 6.014 | 6.033 | 6.014 | 6.027 | 311,496 | +0.02(+0.32%) |
Sep 11, 2018 | 6.014 | 6.027 | 6.001 | 6.008 | 339,728 | -0.01(-0.21%) |
Sep 10, 2018 | 5.995 | 6.027 | 5.995 | 6.020 | 344,890 | +0.03(+0.43%) |
Sep 07, 2018 | 6.014 | 6.020 | 5.988 | 5.995 | 394,050 | -0.01(-0.21%) |
Sep 06, 2018 | 5.995 | 6.014 | 5.995 | 6.008 | 419,939 | -0.01(-0.11%) |
Sep 05, 2018 | 6.033 | 6.033 | 6.008 | 6.014 | 325,706 | -0.01(-0.11%) |
Sep 04, 2018 | 6.085 | 6.085 | 6.014 | 6.020 | 364,594 | -0.03(-0.53%) |
Aug 31, 2018 | 6.053 | 6.053 | 6.053 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 6.020 | 6.066 | 6.020 | 6.046 | 699,914 | +0.01(+0.21%) |
Aug 29, 2018 | 6.020 | 6.040 | 6.008 | 6.033 | 386,907 | +0.01(+0.11%) |
Aug 28, 2018 | 6.033 | 6.046 | 6.014 | 6.027 | 511,638 | -0.02(-0.32%) |
Aug 27, 2018 | 6.040 | 6.046 | 6.033 | 6.046 | 239,469 | +0.01(+0.11%) |
Aug 24, 2018 | 6.040 | 6.046 | 6.027 | 6.040 | 262,338 | +0.00(+0.00%) |
Aug 23, 2018 | 6.033 | 6.053 | 6.024 | 6.040 | 284,540 | +0.02(+0.32%) |
Aug 22, 2018 | 6.008 | 6.053 | 6.008 | 6.020 | 455,356 | +0.00(+0.00%) |
Aug 21, 2018 | 6.020 | 6.020 | 6.001 | 6.020 | 425,605 | +0.01(+0.11%) |
Aug 20, 2018 | 6.001 | 6.020 | 5.995 | 6.014 | 350,008 | +0.01(+0.21%) |
Aug 17, 2018 | 5.995 | 6.020 | 5.995 | 6.001 | 454,399 | +0.01(+0.11%) |
Aug 16, 2018 | 6.020 | 6.027 | 5.991 | 5.995 | 391,650 | -0.01(-0.21%) |
Aug 15, 2018 | 6.008 | 6.020 | 6.001 | 6.008 | 263,089 | -0.01(-0.21%) |
Aug 14, 2018 | 6.046 | 6.053 | 6.014 | 6.020 | 346,719 | -0.03(-0.52%) |
Aug 13, 2018 | 6.033 | 6.052 | 6.020 | 6.052 | 334,822 | +0.02(+0.32%) |
Aug 10, 2018 | 6.026 | 6.052 | 6.020 | 6.033 | 333,839 | -0.01(-0.21%) |
Aug 09, 2018 | 6.020 | 6.052 | 6.020 | 6.046 | 317,325 | +0.03(+0.53%) |
Aug 08, 2018 | 6.065 | 6.065 | 6.014 | 6.014 | 442,672 | -0.03(-0.53%) |
Aug 07, 2018 | 6.065 | 6.065 | 6.046 | 6.046 | 217,726 | -0.02(-0.32%) |
Aug 06, 2018 | 6.084 | 6.084 | 6.058 | 6.065 | 304,559 | -0.01(-0.11%) |
Aug 03, 2018 | 6.065 | 6.078 | 6.058 | 6.071 | 356,637 | +0.00(+0.00%) |
Aug 02, 2018 | 6.052 | 6.071 | 6.046 | 6.071 | 366,123 | +0.02(+0.32%) |
Aug 01, 2018 | 6.052 | 6.071 | 6.033 | 6.052 | 359,337 | +0.01(+0.11%) |
Jul 31, 2018 | 6.007 | 6.052 | 6.007 | 6.046 | 348,948 | +0.03(+0.43%) |
Jul 30, 2018 | 6.001 | 6.020 | 5.988 | 6.020 | 289,575 | +0.03(+0.53%) |
Jul 27, 2018 | 6.007 | 6.033 | 5.982 | 5.988 | 354,919 | -0.03(-0.43%) |
Jul 26, 2018 | 5.982 | 6.033 | 5.982 | 6.014 | 557,320 | +0.03(+0.43%) |
Jul 25, 2018 | 5.969 | 5.994 | 5.969 | 5.988 | 434,248 | +0.03(+0.43%) |
Jul 24, 2018 | 5.969 | 5.988 | 5.962 | 5.962 | 502,974 | -0.02(-0.32%) |
Jul 23, 2018 | 6.001 | 6.010 | 5.962 | 5.982 | 426,350 | -0.03(-0.43%) |
Jul 20, 2018 | 5.994 | 6.020 | 5.982 | 6.007 | 442,311 | -0.01(-0.11%) |
Jul 19, 2018 | 5.988 | 6.020 | 5.988 | 6.014 | 232,816 | +0.02(+0.32%) |
Jul 18, 2018 | 6.007 | 6.026 | 5.994 | 5.994 | 197,359 | -0.03(-0.43%) |
Jul 17, 2018 | 5.962 | 6.020 | 5.962 | 6.020 | 311,123 | +0.05(+0.86%) |
Jul 16, 2018 | 5.969 | 5.994 | 5.962 | 5.969 | 388,558 | +0.01(+0.22%) |
Jul 13, 2018 | 6.007 | 6.020 | 5.956 | 5.956 | 477,856 | -0.05(-0.85%) |
Jul 12, 2018 | 6.052 | 6.052 | 6.001 | 6.007 | 341,044 | -0.02(-0.36%) |
Jul 11, 2018 | 6.019 | 6.039 | 6.019 | 6.029 | 306,201 | +0.01(+0.16%) |
Jul 10, 2018 | 6.013 | 6.032 | 6.013 | 6.019 | 357,319 | +0.01(+0.11%) |
Jul 09, 2018 | 6.051 | 6.060 | 6.007 | 6.013 | 476,036 | -0.03(-0.42%) |
Jul 06, 2018 | 6.013 | 6.045 | 6.013 | 6.039 | 442,395 | +0.03(+0.53%) |
Jul 05, 2018 | 6.019 | 6.026 | 6.000 | 6.007 | 355,234 | +0.00(+0.00%) |
Jul 03, 2018 | 6.007 | 6.007 | 6.007 | 0 | +0.01(+0.21%) |