Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.548 | 5.668 | 5.548 | 5.649 | 77,498 | +0.11(+2.05%) |
Jul 30, 2018 | 5.468 | 5.608 | 5.468 | 5.535 | 84,485 | +0.06(+1.10%) |
Jul 27, 2018 | 5.595 | 5.628 | 5.415 | 5.475 | 122,969 | -0.09(-1.68%) |
Jul 26, 2018 | 5.562 | 5.635 | 5.468 | 5.568 | 107,345 | +0.01(+0.12%) |
Jul 25, 2018 | 5.562 | 5.615 | 5.548 | 5.562 | 142,101 | +0.00(+0.00%) |
Jul 24, 2018 | 5.628 | 5.642 | 5.555 | 5.562 | 104,670 | -0.05(-0.95%) |
Jul 23, 2018 | 5.628 | 5.682 | 5.568 | 5.615 | 115,474 | -0.01(-0.24%) |
Jul 20, 2018 | 5.809 | 5.829 | 5.608 | 5.628 | 215,466 | -0.15(-2.66%) |
Jul 19, 2018 | 5.622 | 5.832 | 5.588 | 5.782 | 446,753 | +0.16(+2.85%) |
Jul 18, 2018 | 5.649 | 5.682 | 5.548 | 5.622 | 161,539 | -0.07(-1.17%) |
Jul 17, 2018 | 5.722 | 5.762 | 5.622 | 5.689 | 146,382 | -0.05(-0.82%) |
Jul 16, 2018 | 5.715 | 5.795 | 5.615 | 5.735 | 377,905 | +0.01(+0.12%) |
Jul 13, 2018 | 5.809 | 5.876 | 5.715 | 5.729 | 95,875 | -0.10(-1.72%) |
Jul 12, 2018 | 5.909 | 5.909 | 5.789 | 5.829 | 110,621 | -0.06(-1.02%) |
Jul 11, 2018 | 5.936 | 5.983 | 5.876 | 5.889 | 108,610 | -0.03(-0.45%) |
Jul 10, 2018 | 5.936 | 6.023 | 5.869 | 5.916 | 92,502 | +0.01(+0.11%) |
Jul 09, 2018 | 6.050 | 6.055 | 5.856 | 5.909 | 192,430 | -0.14(-2.32%) |
Jul 06, 2018 | 6.016 | 6.103 | 5.989 | 6.050 | 128,423 | +0.03(+0.56%) |
Jul 05, 2018 | 5.923 | 6.090 | 5.889 | 6.016 | 188,859 | +0.09(+1.58%) |
Jul 03, 2018 | 5.923 | 5.923 | 5.923 | 0 | +0.11(+1.84%) | |
Jul 02, 2018 | 5.882 | 5.889 | 5.782 | 5.816 | 211,098 | -0.11(-1.81%) |
Jun 29, 2018 | 5.989 | 6.043 | 5.913 | 5.923 | 107,656 | -0.09(-1.56%) |
Jun 28, 2018 | 6.050 | 6.089 | 5.996 | 6.016 | 232,024 | -0.05(-0.77%) |
Jun 27, 2018 | 6.190 | 6.190 | 6.063 | 6.063 | 284,547 | -0.14(-2.26%) |
Jun 26, 2018 | 6.203 | 6.230 | 6.143 | 6.203 | 177,386 | +0.03(+0.43%) |
Jun 25, 2018 | 6.270 | 6.317 | 5.916 | 6.177 | 269,421 | -0.06(-0.96%) |
Jun 22, 2018 | 6.034 | 6.243 | 5.936 | 6.237 | 837,703 | +0.22(+3.59%) |
Jun 21, 2018 | 6.040 | 6.076 | 5.968 | 6.021 | 203,299 | -0.01(-0.11%) |
Jun 20, 2018 | 5.982 | 6.047 | 5.910 | 6.027 | 249,611 | +0.09(+1.43%) |
Jun 19, 2018 | 5.955 | 6.047 | 5.890 | 5.942 | 159,717 | -0.02(-0.33%) |
Jun 18, 2018 | 5.975 | 6.053 | 5.936 | 5.962 | 181,995 | -0.01(-0.22%) |
Jun 15, 2018 | 6.053 | 5.903 | 5.975 | 256,686 | +0.07(+1.22%) | |
Jun 14, 2018 | 5.831 | 5.923 | 5.803 | 5.903 | 85,813 | +0.07(+1.23%) |
Jun 13, 2018 | 5.896 | 5.942 | 5.798 | 5.831 | 126,674 | -0.07(-1.11%) |
Jun 12, 2018 | 5.831 | 5.949 | 5.824 | 5.896 | 192,661 | +0.09(+1.58%) |
Jun 11, 2018 | 5.766 | 5.831 | 5.726 | 5.805 | 69,622 | +0.05(+0.80%) |
Jun 08, 2018 | 5.759 | 5.831 | 5.746 | 5.759 | 94,614 | -0.01(-0.23%) |
Jun 07, 2018 | 5.870 | 5.903 | 5.772 | 5.772 | 90,249 | -0.10(-1.78%) |
Jun 06, 2018 | 5.877 | 5.746 | 5.877 | 131,287 | +0.01(+0.22%) | |
Jun 05, 2018 | 5.864 | 5.936 | 5.811 | 5.864 | 120,428 | +0.01(+0.11%) |
Jun 04, 2018 | 5.851 | 5.883 | 5.779 | 5.857 | 111,719 | -0.01(-0.11%) |
Jun 01, 2018 | 5.877 | 5.890 | 5.766 | 5.864 | 107,480 | +0.01(+0.22%) |
May 31, 2018 | 5.759 | 5.877 | 5.759 | 5.851 | 177,156 | +0.09(+1.59%) |
May 30, 2018 | 5.857 | 6.014 | 5.694 | 5.759 | 397,873 | -0.09(-1.46%) |
May 29, 2018 | 5.726 | 5.883 | 5.680 | 5.844 | 207,957 | +0.07(+1.13%) |
May 25, 2018 | 5.779 | 5.779 | 5.779 | 0 | +0.10(+1.73%) | |
May 24, 2018 | 5.687 | 5.713 | 5.622 | 5.680 | 113,397 | +0.01(+0.23%) |
May 23, 2018 | 5.608 | 5.726 | 5.608 | 5.667 | 140,514 | +0.07(+1.17%) |
May 22, 2018 | 5.648 | 5.648 | 5.595 | 5.602 | 66,914 | -0.04(-0.70%) |
May 21, 2018 | 5.491 | 5.703 | 5.491 | 5.641 | 144,558 | +0.16(+2.86%) |
May 18, 2018 | 5.550 | 5.550 | 5.419 | 5.484 | 172,569 | -0.03(-0.59%) |
May 17, 2018 | 5.602 | 5.635 | 5.504 | 5.517 | 69,865 | -0.09(-1.52%) |
May 16, 2018 | 5.589 | 5.667 | 5.576 | 5.602 | 190,856 | +0.01(+0.12%) |
May 15, 2018 | 5.497 | 5.628 | 5.451 | 5.595 | 136,614 | +0.05(+0.83%) |
May 14, 2018 | 5.510 | 5.569 | 5.432 | 5.550 | 258,342 | +0.04(+0.71%) |
May 11, 2018 | 5.471 | 5.602 | 5.471 | 5.510 | 253,110 | +0.05(+0.84%) |
May 10, 2018 | 5.635 | 5.654 | 5.288 | 5.465 | 539,184 | -0.20(-3.47%) |
May 09, 2018 | 5.530 | 5.857 | 5.451 | 5.661 | 406,165 | +0.14(+2.61%) |
May 08, 2018 | 5.517 | 5.530 | 5.366 | 5.517 | 180,881 | +0.00(+0.00%) |
May 07, 2018 | 5.491 | 5.589 | 5.486 | 5.517 | 143,707 | +0.04(+0.72%) |
May 04, 2018 | 5.275 | 5.491 | 5.275 | 5.478 | 128,621 | +0.16(+2.95%) |
May 03, 2018 | 5.235 | 5.399 | 5.235 | 5.321 | 87,642 | -0.02(-0.37%) |
May 02, 2018 | 5.177 | 5.360 | 5.170 | 5.340 | 144,540 | +0.14(+2.64%) |