Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.922 | 6.025 | 5.853 | 5.990 | 707,567 | +0.07(+1.16%) |
Sep 27, 2018 | 6.059 | 6.059 | 5.887 | 5.922 | 983,080 | +0.00(+0.00%) |
Sep 26, 2018 | 6.094 | 6.094 | 5.887 | 5.922 | 449,224 | -0.17(-2.72%) |
Sep 25, 2018 | 6.018 | 6.087 | 6.018 | 6.087 | 591,696 | +0.14(+2.30%) |
Sep 24, 2018 | 5.984 | 6.087 | 5.950 | 5.950 | 386,280 | +0.03(+0.58%) |
Sep 21, 2018 | 5.847 | 5.950 | 5.847 | 5.916 | 439,236 | +0.10(+1.76%) |
Sep 20, 2018 | 5.882 | 5.916 | 5.796 | 5.813 | 604,366 | +0.07(+1.19%) |
Sep 19, 2018 | 5.779 | 5.813 | 5.711 | 5.745 | 392,582 | +0.03(+0.60%) |
Sep 18, 2018 | 5.642 | 5.728 | 5.642 | 5.711 | 770,748 | +0.17(+3.09%) |
Sep 17, 2018 | 5.642 | 5.676 | 5.506 | 5.540 | 345,927 | -0.07(-1.22%) |
Sep 14, 2018 | 5.642 | 5.676 | 5.574 | 5.608 | 579,019 | +0.00(+0.00%) |
Sep 13, 2018 | 5.642 | 5.676 | 5.608 | 5.608 | 262,335 | -0.03(-0.61%) |
Sep 12, 2018 | 5.676 | 5.744 | 5.642 | 5.642 | 486,388 | -0.07(-1.20%) |
Sep 11, 2018 | 5.608 | 5.745 | 5.574 | 5.711 | 398,313 | +0.07(+1.21%) |
Sep 10, 2018 | 5.608 | 5.676 | 5.608 | 5.642 | 248,646 | +0.10(+1.85%) |
Sep 07, 2018 | 5.540 | 5.608 | 5.506 | 5.540 | 786,063 | -0.03(-0.61%) |
Sep 06, 2018 | 5.608 | 5.676 | 5.574 | 5.574 | 522,727 | -0.07(-1.21%) |
Sep 05, 2018 | 5.676 | 5.711 | 5.591 | 5.642 | 634,991 | -0.10(-1.79%) |
Sep 04, 2018 | 5.847 | 5.882 | 5.711 | 5.745 | 698,369 | -0.21(-3.45%) |
Aug 31, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.03(-0.57%) | |
Aug 30, 2018 | 5.916 | 6.053 | 5.882 | 5.984 | 734,255 | +0.10(+1.74%) |
Aug 29, 2018 | 5.882 | 5.916 | 5.847 | 5.882 | 421,375 | +0.00(+0.00%) |
Aug 28, 2018 | 5.882 | 5.984 | 5.813 | 5.882 | 658,614 | -0.03(-0.58%) |
Aug 27, 2018 | 5.847 | 5.984 | 5.830 | 5.916 | 564,810 | +0.10(+1.76%) |
Aug 24, 2018 | 5.813 | 5.865 | 5.762 | 5.813 | 741,613 | +0.00(+0.00%) |
Aug 23, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 577,113 | +0.03(+0.59%) |
Aug 22, 2018 | 5.882 | 5.916 | 5.745 | 5.779 | 1,077,351 | +0.03(+0.60%) |
Aug 21, 2018 | 5.711 | 5.813 | 5.659 | 5.745 | 1,440,326 | +0.10(+1.82%) |
Aug 20, 2018 | 5.506 | 5.676 | 5.496 | 5.642 | 878,817 | +0.17(+3.13%) |
Aug 17, 2018 | 5.369 | 5.574 | 5.335 | 5.471 | 1,250,595 | +0.14(+2.56%) |
Aug 16, 2018 | 5.300 | 5.352 | 5.266 | 5.335 | 889,178 | +0.03(+0.65%) |
Aug 15, 2018 | 5.300 | 5.369 | 5.215 | 5.300 | 1,455,721 | -0.21(-3.73%) |
Aug 14, 2018 | 5.540 | 5.574 | 5.471 | 5.506 | 701,118 | +0.00(+0.00%) |
Aug 13, 2018 | 5.608 | 5.676 | 5.471 | 5.506 | 748,101 | -0.21(-3.59%) |
Aug 10, 2018 | 5.540 | 5.779 | 5.540 | 5.711 | 673,476 | -0.10(-1.76%) |
Aug 09, 2018 | 6.018 | 6.053 | 5.779 | 5.813 | 1,563,584 | +0.00(+0.00%) |
Aug 08, 2018 | 5.813 | 5.813 | 5.779 | 5.813 | 546,065 | +0.00(+0.00%) |
Aug 07, 2018 | 5.779 | 5.813 | 5.745 | 5.813 | 684,337 | +0.07(+1.19%) |
Aug 06, 2018 | 5.745 | 5.796 | 5.694 | 5.745 | 828,459 | +0.00(+0.00%) |
Aug 03, 2018 | 5.779 | 5.813 | 5.676 | 5.745 | 1,119,146 | -0.07(-1.18%) |
Aug 02, 2018 | 5.813 | 5.847 | 5.779 | 5.813 | 625,467 | +0.00(+0.00%) |
Aug 01, 2018 | 5.813 | 5.882 | 5.779 | 5.813 | 1,865,862 | +0.03(+0.59%) |
Jul 31, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 855,561 | +0.00(+0.00%) |
Jul 30, 2018 | 5.779 | 5.830 | 5.745 | 5.779 | 1,017,498 | +0.00(+0.00%) |
Jul 27, 2018 | 5.847 | 5.899 | 5.779 | 5.779 | 1,875,527 | -0.03(-0.59%) |
Jul 26, 2018 | 5.813 | 5.916 | 5.779 | 5.813 | 2,065,829 | +0.00(+0.00%) |
Jul 25, 2018 | 5.813 | 5.865 | 5.711 | 5.813 | 850,593 | +0.00(+0.00%) |
Jul 24, 2018 | 5.847 | 5.916 | 5.779 | 5.813 | 2,815,753 | +0.03(+0.59%) |
Jul 23, 2018 | 5.813 | 5.847 | 5.745 | 5.779 | 1,791,104 | +0.00(+0.00%) |
Jul 20, 2018 | 5.847 | 5.847 | 5.745 | 5.779 | 961,452 | -0.07(-1.17%) |
Jul 19, 2018 | 5.847 | 5.950 | 5.813 | 5.847 | 2,210,126 | -0.03(-0.58%) |
Jul 18, 2018 | 5.813 | 5.916 | 5.779 | 5.882 | 1,958,858 | +0.07(+1.18%) |
Jul 17, 2018 | 5.882 | 5.882 | 5.711 | 5.813 | 2,474,000 | -0.14(-2.30%) |
Jul 16, 2018 | 6.087 | 6.087 | 5.899 | 5.950 | 1,603,205 | +0.00(+0.00%) |
Jul 13, 2018 | 6.053 | 6.053 | 5.950 | 5.950 | 525,774 | -0.14(-2.25%) |
Jul 12, 2018 | 6.189 | 6.189 | 6.053 | 6.087 | 2,403,365 | -0.14(-2.20%) |
Jul 11, 2018 | 6.292 | 6.326 | 6.189 | 6.224 | 609,542 | -0.10(-1.62%) |
Jul 10, 2018 | 6.224 | 6.360 | 6.189 | 6.326 | 767,208 | +0.17(+2.78%) |
Jul 09, 2018 | 6.189 | 6.207 | 6.138 | 6.155 | 1,004,813 | +0.03(+0.56%) |
Jul 06, 2018 | 6.121 | 6.189 | 6.087 | 6.121 | 670,717 | +0.00(+0.00%) |
Jul 05, 2018 | 6.224 | 6.224 | 6.087 | 6.121 | 610,215 | -0.03(-0.56%) |
Jul 03, 2018 | 6.155 | 6.155 | 6.155 | 0 | -0.07(-1.10%) |