Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.730 | 5.730 | 5.730 | 15,374 | +0.00(+0.00%) | |
Sep 27, 2018 | 5.740 | 5.780 | 5.730 | 5.730 | 64,115 | +0.03(+0.44%) |
Sep 26, 2018 | 5.650 | 5.710 | 5.650 | 5.705 | 59,356 | +0.13(+2.33%) |
Sep 25, 2018 | 5.560 | 5.575 | 5.550 | 5.575 | 32,796 | -0.08(-1.50%) |
Sep 24, 2018 | 5.590 | 5.670 | 5.580 | 5.660 | 767,096 | +0.11(+1.94%) |
Sep 21, 2018 | 5.540 | 5.640 | 5.530 | 5.553 | 1,563,200 | -0.19(-3.27%) |
Sep 20, 2018 | 5.880 | 5.880 | 5.690 | 5.740 | 774,578 | -0.10(-1.71%) |
Sep 19, 2018 | 5.857 | 5.930 | 5.820 | 5.840 | 15,249 | +0.10(+1.67%) |
Sep 18, 2018 | 5.770 | 5.790 | 5.740 | 5.744 | 12,434 | +0.08(+1.48%) |
Sep 17, 2018 | 5.770 | 5.770 | 5.660 | 5.660 | 5,956 | +0.04(+0.71%) |
Sep 14, 2018 | 5.675 | 5.720 | 5.620 | 5.620 | 23,300 | -0.02(-0.35%) |
Sep 13, 2018 | 5.643 | 5.650 | 5.610 | 5.640 | 4,776 | +0.06(+1.08%) |
Sep 12, 2018 | 5.612 | 5.630 | 5.570 | 5.580 | 5,089 | -0.06(-1.06%) |
Sep 11, 2018 | 5.622 | 5.730 | 5.622 | 5.640 | 7,197 | +0.01(+0.21%) |
Sep 10, 2018 | 5.672 | 5.700 | 5.620 | 5.628 | 7,102 | -0.03(-0.50%) |
Sep 07, 2018 | 5.670 | 5.670 | 5.620 | 5.656 | 7,400 | -0.01(-0.25%) |
Sep 06, 2018 | 5.690 | 5.700 | 5.640 | 5.670 | 21,089 | -0.21(-3.64%) |
Sep 05, 2018 | 5.890 | 5.890 | 5.830 | 5.884 | 2,085 | -0.02(-0.27%) |
Sep 04, 2018 | 5.910 | 5.980 | 5.900 | 5.900 | 3,456 | -0.15(-2.48%) |
Aug 31, 2018 | 6.050 | 6.050 | 6.050 | 0 | -0.11(-1.79%) | |
Aug 30, 2018 | 6.180 | 6.250 | 6.150 | 6.160 | 4,818 | -0.05(-0.81%) |
Aug 29, 2018 | 6.212 | 6.240 | 6.210 | 6.210 | 6,252 | -0.10(-1.60%) |
Aug 28, 2018 | 6.258 | 6.330 | 6.230 | 6.311 | 6,157 | +0.06(+0.98%) |
Aug 27, 2018 | 6.200 | 6.332 | 6.200 | 6.250 | 8,155 | +0.10(+1.63%) |
Aug 24, 2018 | 6.181 | 6.260 | 6.150 | 6.150 | 5,900 | +0.04(+0.65%) |
Aug 23, 2018 | 6.090 | 6.135 | 6.090 | 6.110 | 7,162 | -0.05(-0.86%) |
Aug 22, 2018 | 6.120 | 6.170 | 6.100 | 6.163 | 8,944 | +0.08(+1.25%) |
Aug 21, 2018 | 6.140 | 6.150 | 6.070 | 6.087 | 8,026 | -0.01(-0.21%) |
Aug 20, 2018 | 6.020 | 6.100 | 6.020 | 6.100 | 5,266 | +0.09(+1.50%) |
Aug 17, 2018 | 5.954 | 6.060 | 5.954 | 6.010 | 10,900 | +0.09(+1.52%) |
Aug 16, 2018 | 5.942 | 6.020 | 5.920 | 5.920 | 10,835 | +0.01(+0.12%) |
Aug 15, 2018 | 5.868 | 5.930 | 5.831 | 5.913 | 10,274 | +0.05(+0.90%) |
Aug 14, 2018 | 5.900 | 5.950 | 5.850 | 5.860 | 16,990 | -0.07(-1.18%) |
Aug 13, 2018 | 5.952 | 5.960 | 5.900 | 5.930 | 11,396 | +0.04(+0.68%) |
Aug 10, 2018 | 5.910 | 5.923 | 5.860 | 5.890 | 14,300 | -0.17(-2.76%) |
Aug 09, 2018 | 6.030 | 6.060 | 6.030 | 6.057 | 3,808 | +0.03(+0.45%) |
Aug 08, 2018 | 6.020 | 6.050 | 6.020 | 6.030 | 6,918 | -0.08(-1.37%) |
Aug 07, 2018 | 6.066 | 6.120 | 6.066 | 6.114 | 6,857 | +0.14(+2.41%) |
Aug 06, 2018 | 5.920 | 5.972 | 5.920 | 5.970 | 5,719 | -0.06(-1.00%) |
Aug 03, 2018 | 6.029 | 6.054 | 6.000 | 6.030 | 24,400 | +0.06(+1.01%) |
Aug 02, 2018 | 5.996 | 6.006 | 5.954 | 5.970 | 6,408 | -0.08(-1.24%) |
Aug 01, 2018 | 6.046 | 6.065 | 6.020 | 6.045 | 576,653 | +0.08(+1.43%) |
Jul 31, 2018 | 6.018 | 6.042 | 5.950 | 5.960 | 65,627 | -0.11(-1.81%) |
Jul 30, 2018 | 6.056 | 6.073 | 6.053 | 6.070 | 6,437 | +0.06(+0.91%) |
Jul 27, 2018 | 6.140 | 6.140 | 6.000 | 6.015 | 19,800 | +0.36(+6.46%) |
Jul 26, 2018 | 5.760 | 5.790 | 5.650 | 5.650 | 19,294 | -0.17(-2.87%) |
Jul 25, 2018 | 5.830 | 5.890 | 5.750 | 5.817 | 8,040 | +0.06(+0.99%) |
Jul 24, 2018 | 5.700 | 5.760 | 5.670 | 5.760 | 26,755 | +0.28(+5.11%) |
Jul 23, 2018 | 5.509 | 5.550 | 5.450 | 5.480 | 6,072 | -0.16(-2.84%) |
Jul 20, 2018 | 5.597 | 5.680 | 5.597 | 5.640 | 25,083 | +0.04(+0.71%) |
Jul 19, 2018 | 5.640 | 5.660 | 5.600 | 5.600 | 21,150 | -0.16(-2.78%) |
Jul 18, 2018 | 5.748 | 5.790 | 5.718 | 5.760 | 7,951 | +0.02(+0.42%) |
Jul 17, 2018 | 5.720 | 5.790 | 5.720 | 5.736 | 31,131 | -0.06(-1.05%) |
Jul 16, 2018 | 5.806 | 5.860 | 5.797 | 5.797 | 5,446 | +0.02(+0.29%) |
Jul 13, 2018 | 5.720 | 5.850 | 5.710 | 5.780 | 9,365 | -0.22(-3.65%) |
Jul 12, 2018 | 5.990 | 6.090 | 5.980 | 5.999 | 19,522 | +0.17(+2.92%) |
Jul 11, 2018 | 5.880 | 5.910 | 5.820 | 5.829 | 5,898 | -0.07(-1.17%) |
Jul 10, 2018 | 5.910 | 5.970 | 5.880 | 5.898 | 23,796 | -0.09(-1.54%) |
Jul 09, 2018 | 5.990 | 5.920 | 5.990 | 9,270 | +0.07(+1.18%) | |
Jul 06, 2018 | 5.890 | 5.930 | 5.880 | 5.920 | 24,170 | -0.03(-0.50%) |
Jul 05, 2018 | 5.910 | 5.990 | 5.910 | 5.950 | 6,473 | +0.00(+0.00%) |
Jul 03, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.04(+0.68%) |