Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.933 | 5.933 | 5.843 | 5.888 | 24,584 | -0.04(-0.76%) |
Sep 27, 2018 | 5.933 | 5.978 | 5.888 | 5.933 | 85,829 | +0.04(+0.76%) |
Sep 26, 2018 | 5.843 | 5.933 | 5.843 | 5.888 | 72,228 | +0.09(+1.55%) |
Sep 25, 2018 | 5.933 | 5.933 | 5.798 | 5.798 | 124,644 | -0.13(-2.27%) |
Sep 24, 2018 | 5.753 | 6.000 | 5.753 | 5.933 | 67,578 | +0.22(+3.94%) |
Sep 21, 2018 | 5.843 | 6.023 | 5.573 | 5.708 | 293,344 | -0.22(-3.79%) |
Sep 20, 2018 | 5.888 | 6.068 | 5.888 | 5.933 | 102,573 | +0.04(+0.76%) |
Sep 19, 2018 | 5.978 | 5.978 | 5.888 | 5.888 | 87,897 | -0.04(-0.76%) |
Sep 18, 2018 | 5.933 | 6.023 | 5.888 | 5.933 | 74,666 | +0.04(+0.76%) |
Sep 17, 2018 | 5.888 | 5.978 | 5.843 | 5.888 | 93,123 | +0.00(+0.00%) |
Sep 14, 2018 | 5.888 | 6.068 | 5.866 | 5.888 | 76,089 | +0.00(+0.00%) |
Sep 13, 2018 | 5.888 | 6.023 | 5.798 | 5.888 | 123,195 | +0.00(+0.00%) |
Sep 12, 2018 | 5.978 | 6.023 | 5.888 | 5.888 | 98,453 | -0.04(-0.76%) |
Sep 11, 2018 | 5.978 | 6.023 | 5.911 | 5.933 | 152,836 | -0.04(-0.75%) |
Sep 10, 2018 | 5.933 | 6.068 | 5.776 | 5.978 | 175,080 | +0.04(+0.76%) |
Sep 07, 2018 | 5.933 | 5.978 | 5.843 | 5.933 | 122,254 | +0.00(+0.00%) |
Sep 06, 2018 | 5.843 | 5.933 | 5.798 | 5.933 | 67,689 | +0.04(+0.76%) |
Sep 05, 2018 | 5.843 | 5.933 | 5.798 | 5.888 | 102,766 | +0.04(+0.77%) |
Sep 04, 2018 | 5.798 | 5.888 | 5.753 | 5.843 | 123,182 | +0.00(+0.00%) |
Aug 31, 2018 | 5.843 | 5.843 | 5.843 | 0 | +0.04(+0.78%) | |
Aug 30, 2018 | 5.753 | 5.888 | 5.753 | 5.798 | 50,410 | -0.04(-0.77%) |
Aug 29, 2018 | 5.798 | 5.933 | 5.753 | 5.843 | 165,318 | +0.04(+0.78%) |
Aug 28, 2018 | 5.888 | 5.902 | 5.753 | 5.798 | 59,080 | -0.04(-0.77%) |
Aug 27, 2018 | 5.843 | 5.978 | 5.843 | 5.843 | 70,243 | -0.04(-0.76%) |
Aug 24, 2018 | 5.888 | 5.978 | 5.798 | 5.888 | 114,134 | -0.04(-0.76%) |
Aug 23, 2018 | 5.933 | 5.933 | 5.843 | 5.933 | 65,989 | +0.00(+0.00%) |
Aug 22, 2018 | 5.978 | 5.978 | 5.888 | 5.933 | 82,571 | +0.00(+0.00%) |
Aug 21, 2018 | 5.933 | 5.933 | 5.843 | 5.933 | 62,115 | +0.04(+0.76%) |
Aug 20, 2018 | 5.978 | 5.978 | 5.843 | 5.888 | 62,293 | -0.02(-0.38%) |
Aug 17, 2018 | 5.843 | 5.933 | 5.843 | 5.911 | 68,858 | +0.05(+0.92%) |
Aug 16, 2018 | 5.857 | 5.972 | 5.812 | 5.857 | 166,505 | +0.00(+0.00%) |
Aug 15, 2018 | 5.991 | 5.991 | 5.812 | 5.857 | 52,611 | -0.09(-1.50%) |
Aug 14, 2018 | 5.901 | 5.991 | 5.901 | 5.946 | 63,976 | +0.04(+0.76%) |
Aug 13, 2018 | 5.991 | 6.080 | 5.879 | 5.901 | 70,891 | -0.04(-0.75%) |
Aug 10, 2018 | 6.035 | 6.125 | 5.857 | 5.946 | 76,721 | -0.04(-0.75%) |
Aug 09, 2018 | 5.767 | 6.152 | 5.722 | 5.991 | 157,418 | +0.22(+3.88%) |
Aug 08, 2018 | 5.857 | 5.901 | 5.767 | 5.767 | 16,035 | -0.13(-2.27%) |
Aug 07, 2018 | 6.080 | 6.080 | 5.767 | 5.901 | 35,350 | +0.09(+1.54%) |
Aug 06, 2018 | 5.812 | 6.035 | 5.767 | 5.812 | 56,156 | +0.04(+0.78%) |
Aug 03, 2018 | 5.991 | 6.143 | 5.722 | 5.767 | 63,636 | -0.27(-4.44%) |
Aug 02, 2018 | 6.009 | 6.125 | 5.946 | 6.035 | 205,980 | +0.04(+0.75%) |
Aug 01, 2018 | 6.035 | 6.080 | 5.901 | 5.991 | 87,033 | -0.09(-1.47%) |
Jul 31, 2018 | 6.080 | 6.170 | 6.035 | 6.080 | 46,941 | +0.04(+0.74%) |
Jul 30, 2018 | 5.991 | 6.170 | 5.991 | 6.035 | 67,091 | +0.00(+0.00%) |
Jul 27, 2018 | 6.080 | 6.125 | 5.991 | 6.035 | 74,932 | -0.09(-1.46%) |
Jul 26, 2018 | 6.125 | 6.170 | 6.080 | 6.125 | 40,305 | +0.04(+0.74%) |
Jul 25, 2018 | 6.125 | 6.170 | 6.080 | 6.080 | 36,815 | -0.04(-0.73%) |
Jul 24, 2018 | 6.125 | 6.170 | 6.125 | 6.125 | 38,872 | -0.04(-0.72%) |
Jul 23, 2018 | 6.080 | 6.170 | 6.080 | 6.170 | 25,158 | +0.04(+0.73%) |
Jul 20, 2018 | 6.080 | 6.170 | 6.080 | 6.125 | 25,586 | +0.00(+0.00%) |
Jul 19, 2018 | 6.125 | 6.170 | 6.125 | 6.125 | 20,918 | +0.00(+0.00%) |
Jul 18, 2018 | 6.125 | 6.170 | 6.125 | 6.125 | 21,945 | +0.00(+0.00%) |
Jul 17, 2018 | 6.214 | 6.214 | 6.125 | 6.125 | 35,290 | -0.09(-1.44%) |
Jul 16, 2018 | 6.259 | 6.259 | 6.125 | 6.214 | 24,451 | -0.04(-0.71%) |
Jul 13, 2018 | 6.170 | 6.259 | 6.125 | 6.259 | 44,484 | +0.09(+1.45%) |
Jul 12, 2018 | 6.259 | 6.259 | 6.125 | 6.170 | 29,452 | +0.00(+0.00%) |
Jul 11, 2018 | 6.237 | 6.259 | 6.125 | 6.170 | 71,955 | +0.04(+0.73%) |
Jul 10, 2018 | 6.304 | 6.347 | 6.125 | 6.125 | 80,542 | -0.09(-1.44%) |
Jul 09, 2018 | 6.304 | 6.304 | 6.125 | 6.214 | 103,999 | -0.09(-1.42%) |
Jul 06, 2018 | 6.259 | 6.348 | 6.248 | 6.304 | 70,737 | +0.09(+1.44%) |
Jul 05, 2018 | 6.304 | 6.170 | 6.214 | 99,714 | +0.00(+0.00%) | |
Jul 03, 2018 | 6.214 | 6.214 | 6.214 | 0 | -0.04(-0.71%) |