Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.299 | 6.299 | 6.299 | 0 | -0.09(-1.45%) | |
Aug 30, 2018 | 6.413 | 6.427 | 6.320 | 6.391 | 67,431 | +0.08(+1.23%) |
Aug 29, 2018 | 6.406 | 6.406 | 6.313 | 6.313 | 56,702 | -0.03(-0.45%) |
Aug 28, 2018 | 6.413 | 6.414 | 6.293 | 6.342 | 92,579 | -0.03(-0.45%) |
Aug 27, 2018 | 6.320 | 6.406 | 6.320 | 6.370 | 90,828 | +0.01(+0.22%) |
Aug 24, 2018 | 6.342 | 6.384 | 6.285 | 6.356 | 69,357 | +0.03(+0.45%) |
Aug 23, 2018 | 6.313 | 6.349 | 6.242 | 6.328 | 77,786 | +0.01(+0.22%) |
Aug 22, 2018 | 6.349 | 6.377 | 6.313 | 6.313 | 75,257 | -0.02(-0.34%) |
Aug 21, 2018 | 6.342 | 6.384 | 6.329 | 6.335 | 55,013 | -0.01(-0.22%) |
Aug 20, 2018 | 6.313 | 6.391 | 6.313 | 6.349 | 35,191 | +0.06(+0.90%) |
Aug 17, 2018 | 6.342 | 6.406 | 6.037 | 6.292 | 331,140 | -0.06(-0.89%) |
Aug 16, 2018 | 6.391 | 6.418 | 6.349 | 6.349 | 96,664 | -0.04(-0.56%) |
Aug 15, 2018 | 6.491 | 6.505 | 6.384 | 6.384 | 79,391 | -0.09(-1.42%) |
Aug 14, 2018 | 6.526 | 6.526 | 6.441 | 6.477 | 79,910 | +0.04(+0.66%) |
Aug 13, 2018 | 6.469 | 6.505 | 6.391 | 6.434 | 92,249 | -0.09(-1.41%) |
Aug 10, 2018 | 6.555 | 6.576 | 6.477 | 6.526 | 69,921 | +0.02(+0.33%) |
Aug 09, 2018 | 6.484 | 6.555 | 6.427 | 6.505 | 76,858 | -0.01(-0.22%) |
Aug 08, 2018 | 6.526 | 6.547 | 6.455 | 6.519 | 56,981 | -0.01(-0.11%) |
Aug 07, 2018 | 6.633 | 6.633 | 6.427 | 6.526 | 89,070 | +0.03(+0.44%) |
Aug 06, 2018 | 6.469 | 6.597 | 6.448 | 6.498 | 64,823 | +0.06(+0.88%) |
Aug 03, 2018 | 6.448 | 6.505 | 6.420 | 6.441 | 50,185 | -0.04(-0.66%) |
Aug 02, 2018 | 6.462 | 6.540 | 6.398 | 6.484 | 87,666 | +0.05(+0.77%) |
Aug 01, 2018 | 6.526 | 6.555 | 6.413 | 6.434 | 94,267 | -0.11(-1.73%) |
Jul 31, 2018 | 6.569 | 6.587 | 6.462 | 6.547 | 77,917 | -0.02(-0.32%) |
Jul 30, 2018 | 6.498 | 6.625 | 6.498 | 6.569 | 72,278 | +0.08(+1.17%) |
Jul 27, 2018 | 6.605 | 6.626 | 6.450 | 6.493 | 93,199 | -0.09(-1.39%) |
Jul 26, 2018 | 6.570 | 6.619 | 6.542 | 6.584 | 72,676 | +0.04(+0.65%) |
Jul 25, 2018 | 6.612 | 6.612 | 6.500 | 6.542 | 109,712 | -0.11(-1.59%) |
Jul 24, 2018 | 6.648 | 6.662 | 6.556 | 6.648 | 124,604 | +0.06(+0.86%) |
Jul 23, 2018 | 6.493 | 6.626 | 6.464 | 6.591 | 111,272 | +0.08(+1.19%) |
Jul 20, 2018 | 6.429 | 6.542 | 6.368 | 6.514 | 146,711 | +0.16(+2.55%) |
Jul 19, 2018 | 6.415 | 6.415 | 6.337 | 6.352 | 53,197 | -0.01(-0.22%) |
Jul 18, 2018 | 6.366 | 6.380 | 6.274 | 6.366 | 97,932 | +0.00(+0.00%) |
Jul 17, 2018 | 6.330 | 6.366 | 6.295 | 6.366 | 58,336 | +0.04(+0.56%) |
Jul 16, 2018 | 6.478 | 6.478 | 6.246 | 6.330 | 184,497 | -0.11(-1.64%) |
Jul 13, 2018 | 6.429 | 6.485 | 6.429 | 6.436 | 59,847 | -0.03(-0.44%) |
Jul 12, 2018 | 6.436 | 6.521 | 6.422 | 6.464 | 82,006 | +0.04(+0.55%) |
Jul 11, 2018 | 6.471 | 6.529 | 6.415 | 6.429 | 53,541 | -0.10(-1.51%) |
Jul 10, 2018 | 6.478 | 6.584 | 6.474 | 6.528 | 60,789 | +0.07(+1.09%) |
Jul 09, 2018 | 6.591 | 6.591 | 6.415 | 6.457 | 202,993 | -0.05(-0.76%) |
Jul 06, 2018 | 6.521 | 6.612 | 6.464 | 6.507 | 95,301 | +0.00(+0.00%) |
Jul 05, 2018 | 6.570 | 6.578 | 6.500 | 6.507 | 57,142 | -0.04(-0.54%) |
Jul 03, 2018 | 6.542 | 6.542 | 6.542 | 0 | +0.05(+0.76%) | |
Jul 02, 2018 | 6.563 | 6.563 | 6.471 | 6.493 | 60,509 | -0.08(-1.29%) |
Jun 29, 2018 | 6.584 | 6.676 | 6.556 | 6.577 | 90,820 | -0.03(-0.43%) |
Jun 28, 2018 | 6.683 | 6.683 | 6.574 | 6.605 | 86,581 | -0.05(-0.70%) |
Jun 27, 2018 | 6.490 | 6.687 | 6.490 | 6.652 | 142,421 | +0.12(+1.83%) |
Jun 26, 2018 | 6.385 | 6.554 | 6.385 | 6.532 | 83,970 | +0.16(+2.53%) |
Jun 25, 2018 | 6.420 | 6.420 | 6.280 | 6.371 | 164,176 | -0.04(-0.66%) |
Jun 22, 2018 | 6.575 | 6.575 | 6.392 | 6.413 | 98,987 | +0.04(+0.66%) |
Jun 21, 2018 | 6.448 | 6.462 | 6.371 | 6.371 | 62,404 | -0.08(-1.30%) |
Jun 20, 2018 | 6.483 | 6.525 | 6.455 | 6.455 | 62,180 | -0.04(-0.54%) |
Jun 19, 2018 | 6.455 | 6.532 | 6.455 | 6.490 | 61,081 | +0.01(+0.22%) |
Jun 18, 2018 | 6.455 | 6.561 | 6.434 | 6.476 | 156,050 | +0.05(+0.76%) |
Jun 15, 2018 | 6.427 | 6.322 | 6.427 | 175,943 | +0.06(+0.88%) | |
Jun 14, 2018 | 6.336 | 6.413 | 6.336 | 6.371 | 90,808 | +0.04(+0.55%) |
Jun 13, 2018 | 6.350 | 6.406 | 6.336 | 6.336 | 133,261 | -0.04(-0.55%) |
Jun 12, 2018 | 6.399 | 6.511 | 6.357 | 6.371 | 102,075 | -0.04(-0.55%) |
Jun 11, 2018 | 6.392 | 6.456 | 6.350 | 6.406 | 226,636 | -0.04(-0.54%) |
Jun 08, 2018 | 6.525 | 6.567 | 6.406 | 6.441 | 88,318 | -0.07(-1.08%) |
Jun 07, 2018 | 6.540 | 6.627 | 6.490 | 6.511 | 135,274 | -0.04(-0.64%) |
Jun 06, 2018 | 6.554 | 6.554 | 83,487 | -0.07(-1.06%) | ||
Jun 05, 2018 | 6.540 | 6.722 | 6.540 | 6.624 | 147,222 | +0.07(+1.07%) |
Jun 04, 2018 | 6.813 | 6.883 | 6.532 | 6.554 | 232,978 | -0.27(-4.01%) |