Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.250 | 6.300 | 5.700 | 5.800 | 212,000 | -0.12(-2.11%) |
Sep 27, 2018 | 6.200 | 6.200 | 5.900 | 5.925 | 99,124 | -0.17(-2.87%) |
Sep 26, 2018 | 6.100 | 6.250 | 6.050 | 6.100 | 48,988 | -0.05(-0.81%) |
Sep 25, 2018 | 6.300 | 6.300 | 6.027 | 6.150 | 71,576 | -0.05(-0.81%) |
Sep 24, 2018 | 5.900 | 6.300 | 5.900 | 6.200 | 103,553 | +0.20(+3.33%) |
Sep 21, 2018 | 6.050 | 6.100 | 5.950 | 6.000 | 50,600 | +0.05(+0.84%) |
Sep 20, 2018 | 6.050 | 6.250 | 5.935 | 5.950 | 70,110 | -0.15(-2.46%) |
Sep 19, 2018 | 6.300 | 6.300 | 6.050 | 6.100 | 94,247 | -0.20(-3.17%) |
Sep 18, 2018 | 6.350 | 6.350 | 6.200 | 6.300 | 74,704 | +0.05(+0.80%) |
Sep 17, 2018 | 6.500 | 6.500 | 6.150 | 6.250 | 30,238 | -0.05(-0.79%) |
Sep 14, 2018 | 6.450 | 6.450 | 6.250 | 6.300 | 47,100 | -0.10(-1.56%) |
Sep 13, 2018 | 6.700 | 6.750 | 6.255 | 6.400 | 117,033 | -0.15(-2.29%) |
Sep 12, 2018 | 6.150 | 6.600 | 6.113 | 6.550 | 286,807 | +0.42(+6.94%) |
Sep 11, 2018 | 5.900 | 6.262 | 5.750 | 6.125 | 92,018 | +0.17(+2.94%) |
Sep 10, 2018 | 5.750 | 6.100 | 5.701 | 5.950 | 82,632 | +0.10(+1.71%) |
Sep 07, 2018 | 5.970 | 6.050 | 5.780 | 5.850 | 59,300 | -0.15(-2.50%) |
Sep 06, 2018 | 6.050 | 6.100 | 5.900 | 6.000 | 63,371 | +0.03(+0.42%) |
Sep 05, 2018 | 6.050 | 6.050 | 5.950 | 5.975 | 21,177 | -0.03(-0.42%) |
Sep 04, 2018 | 6.000 | 6.050 | 5.900 | 6.000 | 49,470 | -0.05(-0.83%) |
Aug 31, 2018 | 6.050 | 6.050 | 6.050 | 0 | +0.05(+0.83%) | |
Aug 30, 2018 | 6.000 | 6.138 | 5.800 | 6.000 | 245,717 | +0.20(+3.45%) |
Aug 29, 2018 | 5.750 | 5.900 | 5.700 | 5.800 | 110,963 | +0.05(+0.87%) |
Aug 28, 2018 | 5.550 | 5.850 | 5.550 | 5.750 | 81,657 | +0.20(+3.60%) |
Aug 27, 2018 | 5.300 | 5.600 | 5.250 | 5.550 | 39,411 | +0.25(+4.72%) |
Aug 24, 2018 | 5.200 | 5.300 | 5.200 | 5.300 | 16,300 | +0.05(+0.95%) |
Aug 23, 2018 | 5.160 | 5.250 | 5.150 | 5.250 | 16,795 | +0.05(+0.96%) |
Aug 22, 2018 | 5.056 | 5.299 | 5.056 | 5.200 | 7,434 | +0.15(+2.97%) |
Aug 21, 2018 | 5.140 | 5.150 | 5.050 | 5.050 | 10,645 | -0.15(-2.88%) |
Aug 20, 2018 | 5.050 | 5.350 | 5.050 | 5.200 | 4,580 | +0.10(+1.96%) |
Aug 17, 2018 | 5.150 | 5.190 | 5.050 | 5.100 | 29,200 | -0.05(-0.97%) |
Aug 16, 2018 | 5.200 | 5.300 | 5.106 | 5.150 | 24,116 | -0.05(-0.96%) |
Aug 15, 2018 | 5.100 | 5.200 | 5.061 | 5.200 | 32,837 | +0.10(+1.96%) |
Aug 14, 2018 | 5.100 | 5.300 | 5.100 | 5.100 | 27,892 | -0.05(-0.97%) |
Aug 13, 2018 | 5.150 | 5.200 | 5.050 | 5.150 | 29,188 | -0.10(-1.90%) |
Aug 10, 2018 | 5.470 | 5.500 | 5.200 | 5.250 | 31,600 | -0.25(-4.55%) |
Aug 09, 2018 | 5.150 | 5.500 | 5.100 | 5.500 | 104,205 | +0.45(+8.91%) |
Aug 08, 2018 | 4.950 | 5.100 | 4.900 | 5.050 | 28,007 | +0.20(+4.12%) |
Aug 07, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 19,942 | -0.05(-1.02%) |
Aug 06, 2018 | 4.900 | 4.950 | 4.800 | 4.900 | 35,705 | +0.05(+1.03%) |
Aug 03, 2018 | 4.980 | 5.000 | 4.830 | 4.850 | 45,600 | -0.15(-3.00%) |
Aug 02, 2018 | 5.100 | 5.150 | 4.950 | 5.000 | 36,857 | -0.20(-3.85%) |
Aug 01, 2018 | 5.300 | 5.350 | 5.150 | 5.200 | 19,754 | +0.00(+0.00%) |
Jul 31, 2018 | 5.030 | 5.200 | 4.950 | 5.200 | 31,723 | +0.20(+4.00%) |
Jul 30, 2018 | 5.000 | 5.100 | 4.900 | 5.000 | 64,211 | -0.05(-0.99%) |
Jul 27, 2018 | 5.430 | 5.500 | 5.000 | 5.050 | 83,400 | -0.45(-8.18%) |
Jul 26, 2018 | 5.450 | 5.500 | 5.400 | 5.500 | 14,545 | +0.05(+0.92%) |
Jul 25, 2018 | 5.450 | 5.500 | 5.400 | 5.450 | 35,132 | +0.05(+0.93%) |
Jul 24, 2018 | 5.550 | 5.550 | 5.400 | 5.400 | 30,117 | -0.15(-2.70%) |
Jul 23, 2018 | 5.500 | 5.675 | 5.450 | 5.550 | 35,030 | +0.00(+0.00%) |
Jul 20, 2018 | 5.700 | 5.850 | 5.500 | 5.550 | 41,951 | -0.17(-3.06%) |
Jul 19, 2018 | 5.556 | 5.849 | 5.556 | 5.725 | 20,582 | +0.07(+1.33%) |
Jul 18, 2018 | 5.450 | 5.800 | 5.250 | 5.650 | 160,495 | +0.20(+3.67%) |
Jul 17, 2018 | 5.500 | 5.600 | 5.400 | 5.450 | 51,067 | -0.05(-0.91%) |
Jul 16, 2018 | 5.650 | 5.668 | 5.373 | 5.500 | 100,683 | -0.10(-1.79%) |
Jul 13, 2018 | 5.750 | 5.900 | 5.600 | 5.600 | 81,256 | -0.15(-2.61%) |
Jul 12, 2018 | 5.750 | 5.850 | 5.650 | 5.750 | 25,788 | +0.10(+1.77%) |
Jul 11, 2018 | 5.780 | 5.821 | 5.625 | 5.650 | 70,163 | -0.20(-3.42%) |
Jul 10, 2018 | 5.950 | 5.950 | 5.800 | 5.850 | 41,078 | -0.05(-0.85%) |
Jul 09, 2018 | 5.900 | 5.800 | 5.900 | 35,773 | -0.00(-0.00%) | |
Jul 06, 2018 | 6.050 | 6.150 | 5.850 | 5.900 | 84,944 | -0.10(-1.73%) |
Jul 05, 2018 | 5.950 | 6.050 | 5.775 | 6.004 | 56,706 | +0.05(+0.90%) |
Jul 03, 2018 | 5.950 | 5.950 | 5.950 | 0 | -0.10(-1.65%) |