Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.240 | 6.264 | 6.228 | 6.234 | 681,784 | +0.01(+0.19%) |
Sep 27, 2018 | 6.258 | 6.258 | 6.216 | 6.222 | 571,078 | -0.02(-0.38%) |
Sep 26, 2018 | 6.252 | 6.258 | 6.228 | 6.246 | 556,534 | +0.00(+0.00%) |
Sep 25, 2018 | 6.258 | 6.258 | 6.234 | 6.246 | 575,603 | -0.01(-0.09%) |
Sep 24, 2018 | 6.258 | 6.270 | 6.250 | 6.252 | 254,023 | -0.01(-0.09%) |
Sep 21, 2018 | 6.264 | 6.270 | 6.246 | 6.258 | 311,557 | +0.00(+0.00%) |
Sep 20, 2018 | 6.258 | 6.276 | 6.258 | 6.258 | 309,970 | +0.01(+0.09%) |
Sep 19, 2018 | 6.281 | 6.299 | 6.246 | 6.252 | 1,024,983 | -0.03(-0.47%) |
Sep 18, 2018 | 6.270 | 6.287 | 6.258 | 6.281 | 622,807 | +0.02(+0.28%) |
Sep 17, 2018 | 6.299 | 6.311 | 6.264 | 6.264 | 468,194 | -0.02(-0.38%) |
Sep 14, 2018 | 6.323 | 6.329 | 6.287 | 6.287 | 472,056 | -0.02(-0.38%) |
Sep 13, 2018 | 6.329 | 6.338 | 6.305 | 6.311 | 575,715 | +0.02(+0.30%) |
Sep 12, 2018 | 6.304 | 6.304 | 6.286 | 6.292 | 325,763 | -0.01(-0.09%) |
Sep 11, 2018 | 6.280 | 6.304 | 6.280 | 6.298 | 309,727 | +0.01(+0.19%) |
Sep 10, 2018 | 6.274 | 6.286 | 6.257 | 6.286 | 456,121 | +0.01(+0.19%) |
Sep 07, 2018 | 6.274 | 6.286 | 6.269 | 6.274 | 344,563 | -0.01(-0.09%) |
Sep 06, 2018 | 6.304 | 6.304 | 6.280 | 6.280 | 383,430 | -0.02(-0.28%) |
Sep 05, 2018 | 6.304 | 6.307 | 6.292 | 6.298 | 324,521 | +0.01(+0.09%) |
Sep 04, 2018 | 6.316 | 6.322 | 6.292 | 6.292 | 666,081 | -0.01(-0.19%) |
Aug 31, 2018 | 6.304 | 6.304 | 6.304 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.292 | 6.304 | 6.286 | 6.304 | 617,219 | +0.01(+0.19%) |
Aug 29, 2018 | 6.310 | 6.316 | 6.292 | 6.292 | 483,020 | +0.00(+0.00%) |
Aug 28, 2018 | 6.298 | 6.310 | 6.292 | 6.292 | 442,662 | +0.00(+0.00%) |
Aug 27, 2018 | 6.292 | 6.298 | 6.280 | 6.292 | 490,866 | +0.00(+0.00%) |
Aug 24, 2018 | 6.274 | 6.295 | 6.274 | 6.292 | 428,583 | +0.01(+0.09%) |
Aug 23, 2018 | 6.274 | 6.298 | 6.269 | 6.286 | 368,696 | +0.01(+0.19%) |
Aug 22, 2018 | 6.269 | 6.280 | 6.263 | 6.274 | 395,435 | +0.01(+0.19%) |
Aug 21, 2018 | 6.263 | 6.280 | 6.257 | 6.263 | 415,056 | +0.01(+0.19%) |
Aug 20, 2018 | 6.257 | 6.275 | 6.241 | 6.251 | 432,470 | +0.01(+0.19%) |
Aug 17, 2018 | 6.251 | 6.257 | 6.239 | 6.239 | 488,160 | -0.01(-0.19%) |
Aug 16, 2018 | 6.245 | 6.257 | 6.239 | 6.251 | 595,542 | +0.02(+0.38%) |
Aug 15, 2018 | 6.251 | 6.257 | 6.227 | 6.227 | 754,365 | -0.02(-0.38%) |
Aug 14, 2018 | 6.239 | 6.251 | 6.239 | 6.251 | 550,677 | +0.01(+0.21%) |
Aug 13, 2018 | 6.220 | 6.241 | 6.220 | 6.238 | 446,800 | +0.01(+0.19%) |
Aug 10, 2018 | 6.238 | 6.250 | 6.220 | 6.226 | 420,218 | -0.02(-0.37%) |
Aug 09, 2018 | 6.238 | 6.250 | 6.226 | 6.250 | 376,981 | +0.01(+0.19%) |
Aug 08, 2018 | 6.232 | 6.273 | 6.232 | 6.238 | 488,398 | +0.00(+0.00%) |
Aug 07, 2018 | 6.238 | 6.267 | 6.238 | 6.238 | 412,250 | -0.01(-0.19%) |
Aug 06, 2018 | 6.209 | 6.250 | 6.209 | 6.250 | 297,183 | +0.04(+0.56%) |
Aug 03, 2018 | 6.197 | 6.220 | 6.191 | 6.215 | 1,409,160 | +0.01(+0.19%) |
Aug 02, 2018 | 6.174 | 6.209 | 6.174 | 6.203 | 492,992 | +0.00(+0.00%) |
Aug 01, 2018 | 6.191 | 6.209 | 6.191 | 6.203 | 451,317 | +0.01(+0.09%) |
Jul 31, 2018 | 6.174 | 6.209 | 6.162 | 6.197 | 617,904 | +0.03(+0.47%) |
Jul 30, 2018 | 6.150 | 6.174 | 6.150 | 6.168 | 420,938 | +0.02(+0.29%) |
Jul 27, 2018 | 6.168 | 6.174 | 6.150 | 6.150 | 522,923 | -0.01(-0.10%) |
Jul 26, 2018 | 6.162 | 6.174 | 6.150 | 6.156 | 424,181 | -0.01(-0.19%) |
Jul 25, 2018 | 6.150 | 6.173 | 6.150 | 6.168 | 642,473 | +0.01(+0.19%) |
Jul 24, 2018 | 6.162 | 6.162 | 6.138 | 6.156 | 783,143 | +0.01(+0.19%) |
Jul 23, 2018 | 6.138 | 6.156 | 6.138 | 6.144 | 403,044 | +0.00(+0.00%) |
Jul 20, 2018 | 6.144 | 6.156 | 6.144 | 6.144 | 461,116 | -0.01(-0.19%) |
Jul 19, 2018 | 6.144 | 6.156 | 6.138 | 6.156 | 608,115 | +0.00(+0.00%) |
Jul 18, 2018 | 6.144 | 6.156 | 6.138 | 6.156 | 416,490 | +0.01(+0.19%) |
Jul 17, 2018 | 6.138 | 6.156 | 6.138 | 6.144 | 239,372 | +0.01(+0.10%) |
Jul 16, 2018 | 6.144 | 6.150 | 6.133 | 6.138 | 309,360 | -0.01(-0.19%) |
Jul 13, 2018 | 6.138 | 6.150 | 6.115 | 6.150 | 364,272 | +0.03(+0.50%) |
Jul 12, 2018 | 6.114 | 6.120 | 6.108 | 6.120 | 415,737 | +0.02(+0.29%) |
Jul 11, 2018 | 6.108 | 6.114 | 6.102 | 6.102 | 314,014 | -0.01(-0.19%) |
Jul 10, 2018 | 6.114 | 6.120 | 6.102 | 6.114 | 397,680 | +0.02(+0.29%) |
Jul 09, 2018 | 6.114 | 6.114 | 6.096 | 6.096 | 429,707 | -0.02(-0.29%) |
Jul 06, 2018 | 6.114 | 6.114 | 6.102 | 6.114 | 271,719 | +0.01(+0.10%) |
Jul 05, 2018 | 6.108 | 6.120 | 6.102 | 6.108 | 495,884 | +0.01(+0.10%) |
Jul 03, 2018 | 6.102 | 6.102 | 6.102 | 0 | +0.00(+0.00%) |