Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.666 | 5.726 | 5.666 | 5.726 | 201,208 | +0.04(+0.67%) |
Sep 27, 2018 | 5.720 | 5.747 | 5.633 | 5.688 | 620,805 | -0.04(-0.76%) |
Sep 26, 2018 | 5.737 | 5.737 | 5.709 | 5.731 | 259,101 | +0.01(+0.09%) |
Sep 25, 2018 | 5.731 | 5.737 | 5.699 | 5.726 | 200,823 | -0.01(-0.09%) |
Sep 24, 2018 | 5.720 | 5.737 | 5.709 | 5.731 | 256,957 | +0.01(+0.09%) |
Sep 21, 2018 | 5.753 | 5.758 | 5.688 | 5.726 | 423,790 | -0.03(-0.47%) |
Sep 20, 2018 | 5.726 | 5.769 | 5.709 | 5.753 | 460,301 | +0.05(+0.86%) |
Sep 19, 2018 | 5.769 | 5.769 | 5.693 | 5.704 | 629,056 | -0.06(-1.04%) |
Sep 18, 2018 | 5.747 | 5.780 | 5.731 | 5.764 | 417,826 | +0.03(+0.57%) |
Sep 17, 2018 | 5.747 | 5.780 | 5.731 | 5.731 | 420,088 | -0.04(-0.66%) |
Sep 14, 2018 | 5.764 | 5.780 | 5.699 | 5.769 | 624,077 | -0.01(-0.09%) |
Sep 13, 2018 | 5.780 | 5.785 | 5.764 | 5.775 | 256,800 | +0.01(+0.19%) |
Sep 12, 2018 | 5.774 | 5.791 | 5.764 | 5.764 | 365,527 | +0.00(+0.00%) |
Sep 11, 2018 | 5.764 | 5.780 | 5.764 | 5.764 | 137,124 | -0.01(-0.19%) |
Sep 10, 2018 | 5.758 | 5.780 | 5.748 | 5.774 | 248,849 | +0.01(+0.19%) |
Sep 07, 2018 | 5.753 | 5.774 | 5.742 | 5.764 | 342,700 | -0.01(-0.09%) |
Sep 06, 2018 | 5.764 | 5.780 | 5.753 | 5.769 | 252,502 | -0.01(-0.09%) |
Sep 05, 2018 | 5.764 | 5.780 | 5.753 | 5.774 | 437,729 | -0.01(-0.19%) |
Sep 04, 2018 | 5.753 | 5.791 | 5.737 | 5.785 | 417,394 | +0.04(+0.66%) |
Aug 31, 2018 | 5.748 | 5.748 | 5.748 | 0 | -0.01(-0.19%) | |
Aug 30, 2018 | 5.737 | 5.764 | 5.731 | 5.758 | 330,709 | +0.03(+0.56%) |
Aug 29, 2018 | 5.742 | 5.753 | 5.715 | 5.726 | 508,493 | -0.03(-0.47%) |
Aug 28, 2018 | 5.828 | 5.828 | 5.742 | 5.753 | 762,416 | -0.06(-1.11%) |
Aug 27, 2018 | 5.812 | 5.855 | 5.801 | 5.818 | 354,314 | +0.01(+0.19%) |
Aug 24, 2018 | 5.839 | 5.845 | 5.796 | 5.807 | 417,515 | -0.02(-0.37%) |
Aug 23, 2018 | 5.834 | 5.842 | 5.818 | 5.828 | 258,359 | -0.02(-0.37%) |
Aug 22, 2018 | 5.823 | 5.850 | 5.812 | 5.850 | 266,871 | +0.03(+0.46%) |
Aug 21, 2018 | 5.812 | 5.823 | 5.801 | 5.823 | 262,830 | +0.02(+0.37%) |
Aug 20, 2018 | 5.796 | 5.812 | 5.796 | 5.801 | 226,180 | +0.00(+0.00%) |
Aug 17, 2018 | 5.823 | 5.823 | 5.796 | 5.801 | 279,580 | -0.01(-0.09%) |
Aug 16, 2018 | 5.801 | 5.820 | 5.796 | 5.807 | 242,416 | +0.02(+0.28%) |
Aug 15, 2018 | 5.812 | 5.828 | 5.777 | 5.791 | 387,856 | -0.03(-0.46%) |
Aug 14, 2018 | 5.807 | 5.823 | 5.785 | 5.818 | 594,809 | +0.03(+0.47%) |
Aug 13, 2018 | 5.791 | 5.801 | 5.764 | 5.791 | 325,006 | +0.00(+0.00%) |
Aug 10, 2018 | 5.774 | 5.807 | 5.758 | 5.791 | 405,262 | +0.01(+0.09%) |
Aug 09, 2018 | 5.785 | 5.812 | 5.775 | 5.785 | 426,619 | +0.00(+0.00%) |
Aug 08, 2018 | 5.764 | 5.796 | 5.764 | 5.785 | 277,167 | +0.00(+0.05%) |
Aug 07, 2018 | 5.775 | 5.807 | 5.775 | 5.783 | 401,166 | -0.00(-0.05%) |
Aug 06, 2018 | 5.775 | 5.801 | 5.774 | 5.785 | 303,379 | +0.01(+0.19%) |
Aug 03, 2018 | 5.753 | 5.796 | 5.753 | 5.775 | 242,200 | +0.01(+0.09%) |
Aug 02, 2018 | 5.710 | 5.775 | 5.710 | 5.769 | 397,394 | +0.03(+0.47%) |
Aug 01, 2018 | 5.721 | 5.748 | 5.694 | 5.742 | 320,125 | +0.02(+0.37%) |
Jul 31, 2018 | 5.694 | 5.737 | 5.694 | 5.721 | 231,138 | +0.02(+0.28%) |
Jul 30, 2018 | 5.689 | 5.732 | 5.677 | 5.705 | 258,273 | +0.02(+0.28%) |
Jul 27, 2018 | 5.705 | 5.710 | 5.668 | 5.689 | 208,348 | -0.01(-0.19%) |
Jul 26, 2018 | 5.700 | 5.716 | 5.694 | 5.700 | 200,358 | +0.00(+0.00%) |
Jul 25, 2018 | 5.689 | 5.732 | 5.684 | 5.700 | 213,679 | -0.01(-0.19%) |
Jul 24, 2018 | 5.700 | 5.716 | 5.678 | 5.710 | 239,328 | +0.02(+0.38%) |
Jul 23, 2018 | 5.705 | 5.721 | 5.684 | 5.689 | 370,000 | -0.03(-0.47%) |
Jul 20, 2018 | 5.641 | 5.721 | 5.641 | 5.716 | 529,551 | +0.06(+1.14%) |
Jul 19, 2018 | 5.641 | 5.668 | 5.625 | 5.652 | 287,283 | +0.01(+0.19%) |
Jul 18, 2018 | 5.609 | 5.652 | 5.603 | 5.641 | 296,521 | +0.04(+0.67%) |
Jul 17, 2018 | 5.603 | 5.603 | 5.587 | 5.603 | 371,455 | +0.00(+0.00%) |
Jul 16, 2018 | 5.614 | 5.614 | 5.598 | 5.603 | 203,009 | +0.00(+0.00%) |
Jul 13, 2018 | 5.603 | 5.603 | 5.571 | 5.603 | 399,169 | +0.03(+0.48%) |
Jul 12, 2018 | 5.630 | 5.651 | 5.566 | 5.577 | 597,910 | -0.05(-0.86%) |
Jul 11, 2018 | 5.641 | 5.641 | 5.614 | 5.625 | 349,593 | -0.02(-0.38%) |
Jul 10, 2018 | 5.667 | 5.673 | 5.641 | 5.646 | 450,019 | -0.02(-0.28%) |
Jul 09, 2018 | 5.651 | 5.667 | 5.641 | 5.662 | 212,488 | +0.03(+0.47%) |
Jul 06, 2018 | 5.641 | 5.678 | 5.630 | 5.635 | 331,750 | -0.03(-0.47%) |
Jul 05, 2018 | 5.614 | 5.662 | 5.596 | 5.662 | 362,498 | +0.06(+1.08%) |
Jul 03, 2018 | 5.602 | 5.602 | 5.602 | 0 | +0.01(+0.25%) |