Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.675 | 5.675 | 5.675 | 0 | +0.03(+0.51%) | |
Aug 30, 2018 | 5.681 | 5.681 | 5.624 | 5.646 | 87,607 | -0.03(-0.60%) |
Aug 29, 2018 | 5.635 | 5.681 | 5.578 | 5.681 | 153,174 | +0.06(+0.98%) |
Aug 28, 2018 | 5.646 | 5.646 | 5.595 | 5.625 | 167,694 | -0.01(-0.17%) |
Aug 27, 2018 | 5.595 | 5.641 | 5.555 | 5.635 | 181,791 | +0.09(+1.65%) |
Aug 24, 2018 | 5.601 | 5.618 | 5.538 | 5.544 | 203,531 | -0.07(-1.32%) |
Aug 23, 2018 | 5.652 | 5.652 | 5.572 | 5.618 | 128,575 | -0.01(-0.10%) |
Aug 22, 2018 | 5.646 | 5.686 | 5.595 | 5.624 | 141,175 | -0.01(-0.10%) |
Aug 21, 2018 | 5.635 | 5.641 | 5.578 | 5.629 | 156,985 | +0.04(+0.71%) |
Aug 20, 2018 | 5.572 | 5.612 | 5.549 | 5.589 | 161,422 | +0.02(+0.31%) |
Aug 17, 2018 | 5.561 | 5.595 | 5.538 | 5.572 | 198,276 | +0.05(+0.93%) |
Aug 16, 2018 | 5.464 | 5.549 | 5.464 | 5.521 | 172,996 | +0.07(+1.26%) |
Aug 15, 2018 | 5.561 | 5.606 | 5.424 | 5.452 | 567,660 | -0.13(-2.25%) |
Aug 14, 2018 | 5.732 | 5.749 | 5.566 | 5.578 | 484,791 | -0.19(-3.36%) |
Aug 13, 2018 | 5.772 | 5.782 | 5.664 | 5.772 | 246,868 | -0.01(-0.20%) |
Aug 10, 2018 | 5.823 | 5.863 | 5.766 | 5.783 | 235,935 | -0.05(-0.86%) |
Aug 09, 2018 | 5.817 | 5.845 | 5.805 | 5.834 | 131,163 | +0.06(+1.08%) |
Aug 08, 2018 | 5.732 | 5.788 | 5.726 | 5.771 | 201,672 | +0.00(+0.00%) |
Aug 07, 2018 | 5.839 | 5.839 | 5.743 | 5.771 | 323,164 | -0.01(-0.10%) |
Aug 06, 2018 | 5.777 | 5.839 | 5.764 | 5.777 | 411,982 | +0.02(+0.30%) |
Aug 03, 2018 | 5.692 | 5.777 | 5.692 | 5.760 | 322,265 | +0.06(+0.99%) |
Aug 02, 2018 | 5.709 | 5.718 | 5.669 | 5.703 | 183,366 | -0.01(-0.20%) |
Aug 01, 2018 | 5.681 | 5.726 | 5.667 | 5.715 | 287,504 | +0.05(+0.90%) |
Jul 31, 2018 | 5.596 | 5.715 | 5.577 | 5.664 | 316,758 | +0.08(+1.42%) |
Jul 30, 2018 | 5.613 | 5.613 | 5.562 | 5.584 | 81,079 | -0.05(-0.81%) |
Jul 27, 2018 | 5.584 | 5.641 | 5.584 | 5.630 | 156,811 | +0.05(+0.81%) |
Jul 26, 2018 | 5.641 | 5.641 | 5.567 | 5.584 | 104,777 | -0.05(-0.81%) |
Jul 25, 2018 | 5.499 | 5.647 | 5.499 | 5.630 | 178,418 | +0.10(+1.85%) |
Jul 24, 2018 | 5.545 | 5.562 | 5.511 | 5.528 | 109,351 | +0.00(+0.00%) |
Jul 23, 2018 | 5.641 | 5.652 | 5.511 | 5.528 | 290,081 | -0.09(-1.61%) |
Jul 20, 2018 | 5.681 | 5.692 | 5.584 | 5.618 | 227,469 | -0.05(-0.90%) |
Jul 19, 2018 | 5.635 | 5.720 | 5.615 | 5.669 | 412,340 | +0.05(+0.81%) |
Jul 18, 2018 | 5.562 | 5.635 | 5.550 | 5.624 | 232,886 | +0.05(+0.81%) |
Jul 17, 2018 | 5.528 | 5.584 | 5.528 | 5.579 | 175,928 | +0.02(+0.31%) |
Jul 16, 2018 | 5.556 | 5.579 | 5.516 | 5.562 | 286,650 | +0.01(+0.20%) |
Jul 13, 2018 | 5.511 | 5.550 | 5.511 | 5.550 | 58,071 | +0.01(+0.10%) |
Jul 12, 2018 | 5.499 | 5.584 | 5.499 | 5.545 | 164,748 | +0.00(+0.02%) |
Jul 11, 2018 | 5.532 | 5.543 | 5.527 | 5.543 | 109,806 | +0.02(+0.31%) |
Jul 10, 2018 | 5.532 | 5.538 | 5.493 | 5.527 | 141,753 | +0.01(+0.20%) |
Jul 09, 2018 | 5.521 | 5.543 | 5.510 | 5.515 | 138,905 | -0.01(-0.10%) |
Jul 06, 2018 | 5.527 | 5.543 | 5.500 | 5.521 | 135,523 | +0.00(+0.00%) |
Jul 05, 2018 | 5.521 | 5.543 | 5.465 | 5.521 | 182,493 | +0.01(+0.10%) |
Jul 03, 2018 | 5.515 | 5.515 | 5.515 | 0 | +0.06(+1.14%) | |
Jul 02, 2018 | 5.459 | 5.459 | 5.414 | 5.453 | 148,182 | +0.01(+0.10%) |
Jun 29, 2018 | 5.420 | 5.470 | 5.399 | 5.448 | 148,219 | +0.04(+0.73%) |
Jun 28, 2018 | 5.476 | 5.498 | 5.403 | 5.408 | 234,459 | -0.02(-0.41%) |
Jun 27, 2018 | 5.470 | 5.481 | 5.431 | 5.431 | 168,536 | -0.04(-0.72%) |
Jun 26, 2018 | 5.453 | 5.476 | 5.442 | 5.470 | 101,872 | +0.01(+0.21%) |
Jun 25, 2018 | 5.453 | 5.459 | 5.403 | 5.459 | 156,128 | +0.01(+0.10%) |
Jun 22, 2018 | 5.453 | 5.470 | 5.427 | 5.453 | 89,699 | +0.00(+0.00%) |
Jun 21, 2018 | 5.453 | 5.465 | 5.436 | 5.453 | 104,013 | -0.02(-0.31%) |
Jun 20, 2018 | 5.397 | 5.481 | 5.388 | 5.470 | 315,465 | +0.07(+1.36%) |
Jun 19, 2018 | 5.358 | 5.403 | 5.335 | 5.397 | 162,603 | +0.01(+0.10%) |
Jun 18, 2018 | 5.391 | 5.403 | 5.363 | 5.391 | 133,842 | +0.00(+0.00%) |
Jun 15, 2018 | 5.425 | 5.391 | 5.391 | 151,425 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.358 | 5.391 | 5.318 | 5.391 | 269,153 | +0.02(+0.42%) |
Jun 13, 2018 | 5.403 | 5.425 | 5.346 | 5.369 | 133,057 | -0.02(-0.42%) |
Jun 12, 2018 | 5.436 | 5.454 | 5.386 | 5.391 | 187,371 | -0.02(-0.42%) |
Jun 11, 2018 | 5.448 | 5.448 | 5.403 | 5.414 | 116,660 | -0.03(-0.52%) |
Jun 08, 2018 | 5.403 | 5.453 | 5.397 | 5.442 | 142,977 | +0.04(+0.75%) |
Jun 07, 2018 | 5.374 | 5.413 | 5.362 | 5.402 | 162,467 | +0.03(+0.52%) |
Jun 06, 2018 | 5.351 | 5.374 | 153,350 | +0.00(+0.00%) | ||
Jun 05, 2018 | 5.407 | 5.413 | 5.351 | 5.374 | 169,585 | -0.01(-0.21%) |
Jun 04, 2018 | 5.418 | 5.424 | 5.362 | 5.385 | 283,463 | -0.02(-0.31%) |