Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 6.022 | 6.113 | 5.977 | 6.022 | 162,986 | -0.09(-1.48%) |
Jul 31, 2018 | 6.158 | 6.339 | 5.977 | 6.113 | 558,683 | -0.18(-2.88%) |
Jul 30, 2018 | 6.339 | 6.566 | 6.204 | 6.294 | 243,472 | -0.05(-0.71%) |
Jul 27, 2018 | 6.566 | 6.702 | 6.294 | 6.339 | 262,688 | -0.23(-3.45%) |
Jul 26, 2018 | 6.385 | 6.702 | 6.249 | 6.566 | 225,729 | +0.18(+2.84%) |
Jul 25, 2018 | 6.339 | 6.430 | 6.022 | 6.385 | 458,195 | +0.09(+1.44%) |
Jul 24, 2018 | 6.339 | 6.407 | 6.181 | 6.294 | 342,680 | -0.09(-1.42%) |
Jul 23, 2018 | 6.611 | 6.702 | 6.339 | 6.385 | 304,340 | -0.18(-2.76%) |
Jul 20, 2018 | 6.883 | 6.928 | 6.566 | 6.566 | 255,605 | -0.45(-6.45%) |
Jul 19, 2018 | 7.155 | 7.336 | 6.883 | 7.019 | 318,544 | -0.18(-2.52%) |
Jul 18, 2018 | 6.883 | 7.245 | 6.838 | 7.200 | 160,176 | +0.32(+4.61%) |
Jul 17, 2018 | 6.973 | 6.996 | 6.770 | 6.883 | 192,025 | -0.05(-0.65%) |
Jul 16, 2018 | 7.290 | 7.336 | 6.883 | 6.928 | 153,664 | -0.36(-4.97%) |
Jul 13, 2018 | 7.562 | 7.607 | 7.245 | 7.290 | 96,456 | -0.23(-3.01%) |
Jul 12, 2018 | 7.788 | 7.788 | 7.471 | 7.517 | 127,338 | -0.23(-2.92%) |
Jul 11, 2018 | 7.562 | 7.788 | 7.562 | 7.743 | 114,086 | -0.05(-0.58%) |
Jul 10, 2018 | 7.743 | 7.834 | 7.698 | 7.788 | 174,608 | +0.05(+0.58%) |
Jul 09, 2018 | 7.788 | 7.834 | 7.653 | 7.743 | 173,436 | +0.00(+0.00%) |
Jul 06, 2018 | 7.653 | 7.743 | 7.653 | 7.743 | 125,067 | +0.09(+1.18%) |
Jul 05, 2018 | 7.653 | 7.788 | 7.517 | 7.653 | 133,407 | +0.09(+1.20%) |
Jul 03, 2018 | 7.562 | 7.562 | 7.562 | 0 | +0.05(+0.60%) |