Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.170 | 6.204 | 6.075 | 6.187 | 28,512 | +0.08(+1.27%) |
Sep 27, 2018 | 6.135 | 6.204 | 6.024 | 6.110 | 11,540 | -0.06(-0.97%) |
Sep 26, 2018 | 6.092 | 6.178 | 5.998 | 6.170 | 54,295 | +0.12(+1.99%) |
Sep 25, 2018 | 6.230 | 6.299 | 5.843 | 6.049 | 112,902 | -0.20(-3.16%) |
Sep 24, 2018 | 6.273 | 6.359 | 6.135 | 6.247 | 45,021 | -0.07(-1.09%) |
Sep 21, 2018 | 6.316 | 6.402 | 6.230 | 6.316 | 39,567 | +0.00(+0.00%) |
Sep 20, 2018 | 6.281 | 6.316 | 6.192 | 6.316 | 27,915 | +0.07(+1.10%) |
Sep 19, 2018 | 6.393 | 6.436 | 6.221 | 6.247 | 36,124 | -0.16(-2.55%) |
Sep 18, 2018 | 6.359 | 6.488 | 6.316 | 6.410 | 45,662 | +0.09(+1.50%) |
Sep 17, 2018 | 6.333 | 6.445 | 6.316 | 6.316 | 97,732 | +0.03(+0.41%) |
Sep 14, 2018 | 6.290 | 6.316 | 6.213 | 6.290 | 41,778 | -0.03(-0.41%) |
Sep 13, 2018 | 6.299 | 6.333 | 6.161 | 6.316 | 97,270 | +0.08(+1.24%) |
Sep 12, 2018 | 6.260 | 6.293 | 6.220 | 6.238 | 46,145 | -0.03(-0.47%) |
Sep 11, 2018 | 6.319 | 6.412 | 6.260 | 6.268 | 89,210 | -0.05(-0.80%) |
Sep 10, 2018 | 6.327 | 6.437 | 6.293 | 6.319 | 113,261 | +0.07(+1.08%) |
Sep 07, 2018 | 6.200 | 6.276 | 6.192 | 6.251 | 66,884 | +0.06(+0.97%) |
Sep 06, 2018 | 6.150 | 6.234 | 6.150 | 6.191 | 67,426 | +0.07(+1.09%) |
Sep 05, 2018 | 6.150 | 6.167 | 6.116 | 6.124 | 10,797 | -0.03(-0.55%) |
Sep 04, 2018 | 6.243 | 6.251 | 6.077 | 6.158 | 70,787 | -0.07(-1.09%) |
Aug 31, 2018 | 6.226 | 6.226 | 6.226 | 0 | -0.01(-0.14%) | |
Aug 30, 2018 | 6.234 | 6.264 | 6.217 | 6.234 | 24,400 | +0.03(+0.41%) |
Aug 29, 2018 | 6.217 | 6.251 | 6.141 | 6.209 | 46,293 | +0.02(+0.27%) |
Aug 28, 2018 | 6.133 | 6.310 | 6.133 | 6.192 | 66,839 | +0.08(+1.24%) |
Aug 27, 2018 | 6.124 | 6.167 | 6.094 | 6.116 | 37,423 | -0.03(-0.41%) |
Aug 24, 2018 | 6.167 | 6.167 | 6.124 | 6.141 | 43,681 | -0.01(-0.14%) |
Aug 23, 2018 | 6.158 | 6.192 | 6.107 | 6.150 | 41,599 | -0.02(-0.27%) |
Aug 22, 2018 | 6.031 | 6.175 | 5.972 | 6.167 | 87,630 | +0.12(+1.96%) |
Aug 21, 2018 | 5.989 | 6.082 | 5.989 | 6.048 | 81,029 | +0.04(+0.70%) |
Aug 20, 2018 | 5.964 | 6.082 | 5.964 | 6.006 | 111,040 | +0.08(+1.43%) |
Aug 17, 2018 | 5.922 | 5.998 | 5.871 | 5.922 | 20,598 | -0.07(-1.13%) |
Aug 16, 2018 | 5.871 | 6.040 | 5.871 | 5.989 | 40,978 | +0.11(+1.87%) |
Aug 15, 2018 | 5.930 | 5.947 | 5.871 | 5.879 | 24,725 | -0.02(-0.29%) |
Aug 14, 2018 | 5.947 | 5.964 | 5.896 | 5.896 | 16,439 | -0.05(-0.85%) |
Aug 13, 2018 | 5.964 | 5.964 | 5.896 | 5.947 | 32,982 | -0.01(-0.14%) |
Aug 10, 2018 | 6.006 | 6.040 | 5.955 | 5.955 | 21,545 | +0.01(+0.14%) |
Aug 09, 2018 | 6.040 | 6.057 | 5.947 | 5.947 | 65,435 | -0.08(-1.26%) |
Aug 08, 2018 | 5.930 | 6.048 | 5.922 | 6.023 | 50,661 | +0.10(+1.71%) |
Aug 07, 2018 | 6.040 | 6.082 | 5.901 | 5.922 | 131,992 | -0.08(-1.41%) |
Aug 06, 2018 | 5.947 | 6.015 | 5.913 | 6.006 | 34,227 | +0.09(+1.57%) |
Aug 03, 2018 | 5.939 | 5.981 | 5.913 | 5.913 | 39,183 | -0.03(-0.57%) |
Aug 02, 2018 | 5.947 | 5.955 | 5.919 | 5.947 | 24,847 | +0.04(+0.72%) |
Aug 01, 2018 | 5.871 | 5.947 | 5.829 | 5.905 | 45,761 | +0.08(+1.30%) |
Jul 31, 2018 | 5.879 | 5.913 | 5.829 | 5.829 | 13,395 | -0.03(-0.58%) |
Jul 30, 2018 | 5.830 | 5.886 | 5.803 | 5.863 | 33,226 | +0.08(+1.31%) |
Jul 27, 2018 | 5.795 | 5.854 | 5.786 | 5.786 | 20,242 | -0.03(-0.44%) |
Jul 26, 2018 | 5.795 | 5.888 | 5.786 | 5.812 | 49,351 | -0.02(-0.29%) |
Jul 25, 2018 | 5.795 | 5.879 | 5.786 | 5.829 | 17,633 | +0.03(+0.44%) |
Jul 24, 2018 | 5.846 | 5.871 | 5.786 | 5.803 | 41,602 | -0.06(-1.01%) |
Jul 23, 2018 | 5.879 | 5.879 | 5.804 | 5.863 | 16,963 | +0.01(+0.14%) |
Jul 20, 2018 | 5.896 | 5.905 | 5.795 | 5.854 | 12,068 | -0.02(-0.29%) |
Jul 19, 2018 | 5.864 | 5.922 | 5.814 | 5.871 | 18,998 | +0.01(+0.14%) |
Jul 18, 2018 | 5.829 | 5.929 | 5.797 | 5.863 | 41,224 | +0.07(+1.17%) |
Jul 17, 2018 | 5.955 | 6.040 | 5.786 | 5.795 | 36,251 | -0.20(-3.38%) |
Jul 16, 2018 | 5.998 | 6.031 | 5.913 | 5.998 | 15,684 | +0.03(+0.57%) |
Jul 13, 2018 | 6.031 | 6.040 | 5.964 | 5.964 | 19,985 | -0.03(-0.56%) |
Jul 12, 2018 | 6.031 | 6.040 | 5.964 | 5.998 | 52,326 | -0.02(-0.28%) |
Jul 11, 2018 | 5.981 | 6.040 | 5.923 | 6.015 | 34,826 | +0.07(+1.14%) |
Jul 10, 2018 | 5.981 | 6.031 | 5.947 | 5.947 | 30,785 | -0.01(-0.14%) |
Jul 09, 2018 | 6.031 | 6.040 | 5.955 | 5.955 | 37,332 | -0.08(-1.26%) |
Jul 06, 2018 | 5.998 | 6.040 | 5.972 | 6.031 | 37,796 | +0.03(+0.56%) |
Jul 05, 2018 | 5.998 | 5.998 | 5.964 | 5.998 | 37,764 | +0.00(+0.00%) |
Jul 03, 2018 | 5.998 | 5.998 | 5.998 | 0 | +0.09(+1.57%) |