Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.240 | 6.300 | 6.230 | 6.245 | 73,600 | -0.04(-0.56%) |
Sep 27, 2018 | 6.280 | 6.330 | 6.270 | 6.280 | 56,940 | +0.06(+0.96%) |
Sep 26, 2018 | 6.230 | 6.320 | 6.210 | 6.220 | 47,258 | -0.04(-0.64%) |
Sep 25, 2018 | 6.250 | 6.350 | 6.230 | 6.260 | 59,528 | +0.04(+0.56%) |
Sep 24, 2018 | 6.210 | 6.310 | 6.170 | 6.225 | 149,361 | +0.01(+0.16%) |
Sep 21, 2018 | 6.205 | 6.220 | 6.200 | 6.215 | 71,500 | +0.02(+0.32%) |
Sep 20, 2018 | 6.161 | 6.210 | 6.157 | 6.195 | 48,700 | +0.25(+4.29%) |
Sep 19, 2018 | 5.949 | 5.970 | 5.920 | 5.940 | 43,771 | +0.01(+0.17%) |
Sep 18, 2018 | 5.900 | 5.930 | 5.870 | 5.930 | 101,712 | -0.02(-0.34%) |
Sep 17, 2018 | 5.938 | 5.970 | 5.930 | 5.950 | 74,411 | +0.08(+1.45%) |
Sep 14, 2018 | 5.830 | 5.890 | 5.830 | 5.865 | 98,500 | -0.05(-0.85%) |
Sep 13, 2018 | 5.920 | 5.940 | 5.885 | 5.915 | 66,833 | +0.03(+0.42%) |
Sep 12, 2018 | 5.830 | 5.930 | 5.810 | 5.890 | 55,697 | +0.00(+0.00%) |
Sep 11, 2018 | 5.860 | 5.910 | 5.850 | 5.890 | 78,238 | -0.06(-0.93%) |
Sep 10, 2018 | 5.960 | 6.040 | 5.910 | 5.945 | 42,431 | +0.02(+0.25%) |
Sep 07, 2018 | 5.900 | 6.000 | 5.880 | 5.930 | 54,300 | -0.06(-1.00%) |
Sep 06, 2018 | 5.990 | 6.030 | 5.950 | 5.990 | 51,491 | -0.03(-0.50%) |
Sep 05, 2018 | 5.990 | 6.030 | 5.960 | 6.020 | 73,195 | -0.02(-0.33%) |
Sep 04, 2018 | 6.000 | 6.070 | 5.970 | 6.040 | 32,357 | +0.00(+0.08%) |
Aug 31, 2018 | 6.035 | 6.035 | 6.035 | 0 | -0.02(-0.41%) | |
Aug 30, 2018 | 6.040 | 6.100 | 6.030 | 6.060 | 63,794 | +0.01(+0.17%) |
Aug 29, 2018 | 6.040 | 6.090 | 6.035 | 6.050 | 61,537 | +0.03(+0.50%) |
Aug 28, 2018 | 6.045 | 6.060 | 6.020 | 6.020 | 78,341 | -0.08(-1.31%) |
Aug 27, 2018 | 6.090 | 6.120 | 6.090 | 6.100 | 47,205 | +0.05(+0.83%) |
Aug 24, 2018 | 6.020 | 6.060 | 6.020 | 6.050 | 73,000 | -0.04(-0.66%) |
Aug 23, 2018 | 6.050 | 6.100 | 6.000 | 6.090 | 98,491 | +0.02(+0.33%) |
Aug 22, 2018 | 6.070 | 6.100 | 6.040 | 6.070 | 155,965 | +0.01(+0.17%) |
Aug 21, 2018 | 6.025 | 6.100 | 6.000 | 6.060 | 48,739 | +0.04(+0.75%) |
Aug 20, 2018 | 5.980 | 6.030 | 5.980 | 6.015 | 45,312 | +0.01(+0.25%) |
Aug 17, 2018 | 5.925 | 6.030 | 5.925 | 6.000 | 86,600 | +0.07(+1.18%) |
Aug 16, 2018 | 5.924 | 6.030 | 5.910 | 5.930 | 78,312 | +0.05(+0.94%) |
Aug 15, 2018 | 5.850 | 5.940 | 5.830 | 5.875 | 84,450 | -0.01(-0.25%) |
Aug 14, 2018 | 5.870 | 5.940 | 5.840 | 5.890 | 130,888 | +0.00(+0.08%) |
Aug 13, 2018 | 5.885 | 5.990 | 5.860 | 5.885 | 154,302 | -0.03(-0.51%) |
Aug 10, 2018 | 5.860 | 5.945 | 5.840 | 5.915 | 101,600 | -0.13(-2.15%) |
Aug 09, 2018 | 6.070 | 6.080 | 6.040 | 6.045 | 57,802 | +0.04(+0.75%) |
Aug 08, 2018 | 5.975 | 6.020 | 5.970 | 6.000 | 49,682 | -0.01(-0.25%) |
Aug 07, 2018 | 6.003 | 6.040 | 6.000 | 6.015 | 79,768 | +0.02(+0.42%) |
Aug 06, 2018 | 5.980 | 6.020 | 5.960 | 5.990 | 67,168 | -0.07(-1.16%) |
Aug 03, 2018 | 6.011 | 6.070 | 6.011 | 6.060 | 78,200 | +0.01(+0.17%) |
Aug 02, 2018 | 6.046 | 6.070 | 6.035 | 6.050 | 238,578 | -0.05(-0.82%) |
Aug 01, 2018 | 6.070 | 6.111 | 6.070 | 6.100 | 66,608 | -0.03(-0.49%) |
Jul 31, 2018 | 6.135 | 6.180 | 6.110 | 6.130 | 50,479 | +0.03(+0.49%) |
Jul 30, 2018 | 6.060 | 6.130 | 6.060 | 6.100 | 87,788 | +0.06(+0.99%) |
Jul 27, 2018 | 6.060 | 6.090 | 6.010 | 6.040 | 46,200 | -0.04(-0.66%) |
Jul 26, 2018 | 6.050 | 6.190 | 6.030 | 6.080 | 1,462,720 | +0.01(+0.16%) |
Jul 25, 2018 | 6.010 | 6.070 | 5.970 | 6.070 | 257,171 | +0.09(+1.51%) |
Jul 24, 2018 | 5.950 | 6.003 | 5.950 | 5.980 | 75,945 | +0.10(+1.70%) |
Jul 23, 2018 | 5.880 | 5.950 | 5.860 | 5.880 | 90,804 | +0.13(+2.35%) |
Jul 20, 2018 | 5.700 | 5.760 | 5.685 | 5.745 | 48,063 | +0.25(+4.45%) |
Jul 19, 2018 | 5.479 | 5.540 | 5.470 | 5.500 | 256,378 | -0.01(-0.27%) |
Jul 18, 2018 | 5.500 | 5.580 | 5.490 | 5.515 | 114,921 | -0.18(-3.08%) |
Jul 17, 2018 | 5.720 | 5.720 | 5.680 | 5.690 | 106,945 | +0.06(+0.98%) |
Jul 16, 2018 | 5.607 | 5.710 | 5.590 | 5.635 | 96,763 | +0.13(+2.45%) |
Jul 13, 2018 | 5.490 | 5.580 | 5.475 | 5.500 | 149,225 | -0.05(-0.90%) |
Jul 12, 2018 | 5.543 | 5.560 | 5.530 | 5.550 | 76,557 | -0.02(-0.36%) |
Jul 11, 2018 | 5.620 | 5.620 | 5.540 | 5.570 | 70,898 | -0.10(-1.76%) |
Jul 10, 2018 | 5.690 | 5.740 | 5.640 | 5.670 | 135,451 | +0.00(+0.00%) |
Jul 09, 2018 | 5.700 | 5.612 | 5.670 | 78,124 | +0.04(+0.62%) | |
Jul 06, 2018 | 5.580 | 5.650 | 5.580 | 5.635 | 77,656 | +0.05(+0.99%) |
Jul 05, 2018 | 5.590 | 5.630 | 5.550 | 5.580 | 63,867 | +0.05(+0.90%) |
Jul 03, 2018 | 5.530 | 5.530 | 5.530 | 0 | +0.08(+1.47%) |