Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.059 | 6.095 | 5.850 | 5.850 | 102,634 | -0.24(-3.87%) |
Oct 30, 2018 | 6.059 | 6.140 | 5.968 | 6.086 | 218,448 | +0.03(+0.45%) |
Oct 29, 2018 | 5.959 | 6.158 | 5.841 | 6.059 | 162,389 | +0.15(+2.61%) |
Oct 26, 2018 | 5.624 | 5.986 | 5.615 | 5.905 | 273,399 | +0.14(+2.35%) |
Oct 25, 2018 | 5.760 | 5.923 | 5.687 | 5.769 | 150,588 | +0.12(+2.08%) |
Oct 24, 2018 | 5.905 | 6.050 | 5.651 | 5.651 | 91,753 | -0.27(-4.59%) |
Oct 23, 2018 | 6.013 | 6.104 | 5.914 | 5.923 | 164,288 | -0.16(-2.68%) |
Oct 22, 2018 | 6.149 | 6.258 | 5.905 | 6.086 | 249,044 | -0.09(-1.47%) |
Oct 19, 2018 | 6.204 | 6.339 | 6.013 | 6.176 | 143,766 | -0.14(-2.29%) |
Oct 18, 2018 | 6.530 | 6.557 | 6.303 | 6.321 | 118,579 | -0.22(-3.32%) |
Oct 17, 2018 | 6.430 | 6.548 | 6.385 | 6.539 | 110,638 | +0.06(+0.98%) |
Oct 16, 2018 | 6.222 | 6.512 | 6.140 | 6.475 | 252,242 | +0.24(+3.77%) |
Oct 15, 2018 | 6.213 | 6.267 | 6.140 | 6.240 | 96,415 | +0.05(+0.88%) |
Oct 12, 2018 | 6.113 | 6.249 | 5.995 | 6.185 | 105,009 | +0.15(+2.55%) |
Oct 11, 2018 | 5.932 | 6.131 | 5.887 | 6.032 | 110,061 | +0.05(+0.76%) |
Oct 10, 2018 | 6.122 | 6.195 | 5.950 | 5.986 | 152,813 | -0.19(-3.08%) |
Oct 09, 2018 | 6.367 | 6.466 | 6.167 | 6.176 | 118,810 | -0.19(-2.99%) |
Oct 08, 2018 | 6.204 | 6.466 | 6.149 | 6.367 | 107,171 | +0.17(+2.78%) |
Oct 05, 2018 | 6.303 | 6.303 | 6.032 | 6.195 | 90,102 | -0.09(-1.44%) |
Oct 04, 2018 | 6.530 | 6.602 | 6.267 | 6.285 | 121,221 | -0.27(-4.14%) |
Oct 03, 2018 | 6.430 | 6.611 | 6.394 | 6.557 | 133,023 | +0.14(+2.26%) |
Oct 02, 2018 | 5.986 | 6.439 | 5.986 | 6.412 | 157,007 | +0.40(+6.63%) |
Oct 01, 2018 | 5.950 | 6.104 | 5.950 | 6.013 | 184,668 | +0.13(+2.15%) |
Sep 28, 2018 | 5.887 | 5.977 | 5.592 | 5.887 | 297,581 | +0.05(+0.78%) |
Sep 27, 2018 | 6.022 | 6.068 | 5.796 | 5.841 | 126,382 | -0.18(-3.01%) |
Sep 26, 2018 | 6.158 | 6.204 | 5.977 | 6.022 | 158,813 | -0.14(-2.21%) |
Sep 25, 2018 | 6.566 | 6.566 | 6.158 | 6.158 | 305,800 | -0.09(-1.45%) |
Sep 24, 2018 | 6.249 | 6.407 | 6.158 | 6.249 | 122,243 | -0.05(-0.72%) |
Sep 21, 2018 | 6.158 | 6.294 | 6.158 | 6.294 | 313,813 | +0.09(+1.46%) |
Sep 20, 2018 | 6.249 | 6.339 | 6.158 | 6.204 | 100,347 | -0.05(-0.72%) |
Sep 19, 2018 | 6.204 | 6.498 | 6.136 | 6.249 | 258,296 | +0.09(+1.47%) |
Sep 18, 2018 | 5.887 | 6.204 | 5.841 | 6.158 | 339,933 | +0.32(+5.43%) |
Sep 17, 2018 | 5.887 | 5.887 | 5.796 | 5.841 | 86,490 | +0.00(+0.00%) |
Sep 14, 2018 | 5.932 | 6.022 | 5.796 | 5.841 | 103,573 | -0.14(-2.27%) |
Sep 13, 2018 | 5.977 | 6.022 | 5.796 | 5.977 | 278,226 | +0.00(+0.00%) |
Sep 12, 2018 | 6.113 | 6.113 | 5.977 | 5.977 | 250,548 | -0.14(-2.22%) |
Sep 11, 2018 | 6.113 | 6.204 | 5.986 | 6.113 | 273,164 | -0.05(-0.74%) |
Sep 10, 2018 | 6.204 | 6.204 | 6.113 | 6.158 | 72,810 | +0.00(+0.00%) |
Sep 07, 2018 | 6.068 | 6.158 | 6.045 | 6.158 | 58,301 | +0.05(+0.74%) |
Sep 06, 2018 | 6.249 | 6.339 | 6.022 | 6.113 | 67,302 | -0.18(-2.88%) |
Sep 05, 2018 | 6.249 | 6.385 | 6.158 | 6.294 | 67,263 | +0.05(+0.72%) |
Sep 04, 2018 | 6.339 | 6.385 | 6.204 | 6.249 | 167,022 | -0.09(-1.43%) |
Aug 31, 2018 | 6.339 | 6.339 | 6.339 | 0 | +0.14(+2.19%) | |
Aug 30, 2018 | 6.385 | 6.475 | 6.158 | 6.204 | 143,809 | -0.23(-3.52%) |
Aug 29, 2018 | 6.158 | 6.543 | 6.158 | 6.430 | 149,994 | +0.27(+4.41%) |
Aug 28, 2018 | 6.158 | 6.294 | 6.113 | 6.158 | 172,192 | +0.00(+0.00%) |
Aug 27, 2018 | 6.312 | 6.339 | 6.158 | 6.158 | 35,647 | -0.14(-2.16%) |
Aug 24, 2018 | 6.294 | 6.430 | 6.249 | 6.294 | 73,760 | +0.00(+0.00%) |
Aug 23, 2018 | 6.294 | 6.407 | 6.213 | 6.294 | 88,614 | +0.00(+0.00%) |
Aug 22, 2018 | 6.022 | 6.339 | 6.022 | 6.294 | 102,170 | +0.27(+4.51%) |
Aug 21, 2018 | 5.977 | 6.113 | 5.977 | 6.022 | 145,415 | +0.05(+0.76%) |
Aug 20, 2018 | 5.887 | 6.022 | 5.887 | 5.977 | 83,471 | +0.09(+1.54%) |
Aug 17, 2018 | 5.887 | 5.977 | 5.887 | 5.887 | 147,631 | -0.05(-0.76%) |
Aug 16, 2018 | 5.887 | 5.977 | 5.887 | 5.932 | 52,841 | +0.05(+0.77%) |
Aug 15, 2018 | 5.887 | 5.932 | 5.796 | 5.887 | 194,079 | +0.00(+0.00%) |
Aug 14, 2018 | 5.887 | 5.977 | 5.887 | 5.887 | 202,152 | +0.00(+0.00%) |
Aug 13, 2018 | 6.022 | 6.062 | 5.887 | 5.887 | 215,448 | -0.14(-2.26%) |
Aug 10, 2018 | 5.887 | 6.068 | 5.796 | 6.022 | 188,707 | +0.09(+1.53%) |
Aug 09, 2018 | 5.887 | 6.068 | 5.796 | 5.932 | 245,540 | +0.09(+1.55%) |
Aug 08, 2018 | 5.841 | 5.932 | 5.796 | 5.841 | 95,858 | +0.00(+0.00%) |
Aug 07, 2018 | 5.977 | 5.977 | 5.796 | 5.841 | 202,102 | -0.14(-2.27%) |
Aug 06, 2018 | 6.158 | 6.249 | 5.932 | 5.977 | 161,553 | -0.18(-2.94%) |
Aug 03, 2018 | 6.113 | 6.204 | 6.113 | 6.158 | 126,209 | +0.00(+0.00%) |
Aug 02, 2018 | 6.068 | 6.204 | 5.977 | 6.158 | 234,315 | +0.14(+2.26%) |