Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.929 | 5.958 | 5.911 | 5.935 | 506,337 | +0.01(+0.20%) |
Sep 27, 2018 | 5.929 | 5.946 | 5.911 | 5.923 | 320,397 | +0.01(+0.10%) |
Sep 26, 2018 | 5.952 | 5.964 | 5.899 | 5.917 | 307,123 | -0.02(-0.40%) |
Sep 25, 2018 | 5.917 | 5.964 | 5.917 | 5.940 | 360,819 | +0.02(+0.40%) |
Sep 24, 2018 | 5.923 | 5.935 | 5.905 | 5.917 | 212,417 | -0.02(-0.30%) |
Sep 21, 2018 | 5.952 | 5.958 | 5.911 | 5.935 | 233,822 | -0.02(-0.30%) |
Sep 20, 2018 | 5.911 | 5.952 | 5.911 | 5.952 | 299,110 | +0.06(+0.97%) |
Sep 19, 2018 | 5.901 | 5.901 | 5.871 | 5.895 | 308,189 | +0.00(+0.00%) |
Sep 18, 2018 | 5.877 | 5.907 | 5.877 | 5.895 | 379,085 | +0.04(+0.61%) |
Sep 17, 2018 | 5.901 | 5.901 | 5.854 | 5.860 | 387,784 | -0.04(-0.60%) |
Sep 14, 2018 | 5.931 | 5.937 | 5.895 | 5.895 | 232,922 | -0.01(-0.20%) |
Sep 13, 2018 | 5.913 | 5.937 | 5.907 | 5.907 | 277,619 | -0.01(-0.10%) |
Sep 12, 2018 | 5.907 | 5.919 | 5.889 | 5.913 | 320,529 | +0.02(+0.30%) |
Sep 11, 2018 | 5.860 | 5.907 | 5.848 | 5.895 | 314,551 | +0.04(+0.61%) |
Sep 10, 2018 | 5.854 | 5.877 | 5.844 | 5.860 | 175,471 | +0.03(+0.51%) |
Sep 07, 2018 | 5.830 | 5.848 | 5.818 | 5.830 | 159,332 | -0.01(-0.20%) |
Sep 06, 2018 | 5.871 | 5.871 | 5.800 | 5.842 | 580,890 | -0.02(-0.30%) |
Sep 05, 2018 | 5.865 | 5.871 | 5.842 | 5.860 | 325,321 | -0.01(-0.10%) |
Sep 04, 2018 | 5.860 | 5.871 | 5.836 | 5.865 | 303,473 | +0.01(+0.10%) |
Aug 31, 2018 | 5.860 | 5.860 | 5.860 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 5.871 | 5.877 | 5.842 | 5.860 | 247,074 | -0.01(-0.10%) |
Aug 29, 2018 | 5.842 | 5.871 | 5.842 | 5.865 | 353,342 | +0.01(+0.20%) |
Aug 28, 2018 | 5.854 | 5.854 | 5.818 | 5.854 | 276,039 | +0.02(+0.41%) |
Aug 27, 2018 | 5.860 | 5.862 | 5.818 | 5.830 | 332,923 | -0.01(-0.20%) |
Aug 24, 2018 | 5.836 | 5.860 | 5.806 | 5.842 | 217,225 | +0.02(+0.31%) |
Aug 23, 2018 | 5.818 | 5.845 | 5.806 | 5.824 | 265,169 | -0.01(-0.14%) |
Aug 22, 2018 | 5.832 | 5.850 | 5.813 | 5.832 | 276,097 | +0.01(+0.20%) |
Aug 21, 2018 | 5.832 | 5.850 | 5.815 | 5.821 | 283,184 | -0.01(-0.10%) |
Aug 20, 2018 | 5.832 | 5.838 | 5.815 | 5.826 | 280,300 | -0.01(-0.10%) |
Aug 17, 2018 | 5.803 | 5.832 | 5.797 | 5.832 | 240,673 | +0.04(+0.61%) |
Aug 16, 2018 | 5.762 | 5.815 | 5.762 | 5.797 | 343,220 | +0.05(+0.82%) |
Aug 15, 2018 | 5.791 | 5.791 | 5.721 | 5.750 | 513,896 | -0.05(-0.91%) |
Aug 14, 2018 | 5.809 | 5.815 | 5.785 | 5.803 | 256,518 | +0.01(+0.10%) |
Aug 13, 2018 | 5.791 | 5.821 | 5.774 | 5.797 | 232,988 | +0.00(+0.00%) |
Aug 10, 2018 | 5.797 | 5.809 | 5.779 | 5.797 | 181,142 | +0.00(+0.00%) |
Aug 09, 2018 | 5.809 | 5.832 | 5.797 | 5.797 | 347,622 | -0.01(-0.10%) |
Aug 08, 2018 | 5.803 | 5.821 | 5.791 | 5.803 | 222,079 | -0.01(-0.10%) |
Aug 07, 2018 | 5.797 | 5.821 | 5.791 | 5.809 | 296,087 | +0.00(+0.00%) |
Aug 06, 2018 | 5.779 | 5.809 | 5.774 | 5.809 | 281,711 | +0.04(+0.61%) |
Aug 03, 2018 | 5.803 | 5.803 | 5.744 | 5.774 | 671,504 | -0.03(-0.51%) |
Aug 02, 2018 | 5.756 | 5.803 | 5.747 | 5.803 | 233,934 | +0.04(+0.61%) |
Aug 01, 2018 | 5.768 | 5.785 | 5.756 | 5.768 | 292,566 | +0.01(+0.10%) |
Jul 31, 2018 | 5.732 | 5.762 | 5.726 | 5.762 | 325,725 | +0.04(+0.62%) |
Jul 30, 2018 | 5.756 | 5.768 | 5.703 | 5.726 | 289,275 | -0.03(-0.51%) |
Jul 27, 2018 | 5.750 | 5.774 | 5.732 | 5.756 | 511,962 | +0.04(+0.62%) |
Jul 26, 2018 | 5.756 | 5.762 | 5.679 | 5.721 | 725,865 | -0.04(-0.61%) |
Jul 25, 2018 | 5.785 | 5.791 | 5.732 | 5.756 | 475,527 | -0.02(-0.31%) |
Jul 24, 2018 | 5.779 | 5.797 | 5.750 | 5.774 | 584,167 | +0.01(+0.10%) |
Jul 23, 2018 | 5.738 | 5.768 | 5.736 | 5.768 | 452,248 | +0.03(+0.57%) |
Jul 20, 2018 | 5.729 | 5.746 | 5.717 | 5.735 | 200,319 | +0.02(+0.41%) |
Jul 19, 2018 | 5.717 | 5.735 | 5.711 | 5.711 | 332,032 | +0.00(+0.00%) |
Jul 18, 2018 | 5.676 | 5.741 | 5.653 | 5.711 | 706,803 | +0.05(+0.82%) |
Jul 17, 2018 | 5.612 | 5.665 | 5.589 | 5.665 | 392,236 | +0.05(+0.94%) |
Jul 16, 2018 | 5.630 | 5.630 | 5.595 | 5.612 | 289,638 | +0.01(+0.21%) |
Jul 13, 2018 | 5.630 | 5.647 | 5.601 | 5.601 | 410,095 | -0.02(-0.41%) |
Jul 12, 2018 | 5.595 | 5.636 | 5.589 | 5.624 | 195,396 | +0.05(+0.94%) |
Jul 11, 2018 | 5.583 | 5.612 | 5.566 | 5.571 | 326,494 | -0.02(-0.31%) |
Jul 10, 2018 | 5.601 | 5.606 | 5.589 | 5.589 | 219,083 | +0.01(+0.10%) |
Jul 09, 2018 | 5.577 | 5.598 | 5.554 | 5.583 | 335,567 | +0.04(+0.63%) |
Jul 06, 2018 | 5.566 | 5.571 | 5.542 | 5.548 | 251,336 | -0.01(-0.11%) |
Jul 05, 2018 | 5.519 | 5.571 | 5.519 | 5.554 | 399,420 | +0.04(+0.74%) |
Jul 03, 2018 | 5.513 | 5.513 | 5.513 | 0 | +0.03(+0.53%) |