Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.612 | 5.635 | 5.601 | 5.635 | 170,362 | +0.04(+0.69%) |
Sep 27, 2018 | 5.605 | 5.620 | 5.589 | 5.597 | 160,054 | -0.01(-0.14%) |
Sep 26, 2018 | 5.589 | 5.635 | 5.589 | 5.605 | 132,493 | +0.02(+0.27%) |
Sep 25, 2018 | 5.635 | 5.643 | 5.582 | 5.589 | 248,020 | -0.05(-0.82%) |
Sep 24, 2018 | 5.628 | 5.643 | 5.617 | 5.635 | 130,341 | -0.01(-0.14%) |
Sep 21, 2018 | 5.628 | 5.682 | 5.620 | 5.643 | 153,300 | +0.01(+0.14%) |
Sep 20, 2018 | 5.651 | 5.651 | 5.612 | 5.635 | 163,277 | +0.00(+0.00%) |
Sep 19, 2018 | 5.620 | 5.635 | 5.602 | 5.635 | 231,461 | +0.05(+0.82%) |
Sep 18, 2018 | 5.605 | 5.620 | 5.589 | 5.589 | 275,717 | -0.06(-1.09%) |
Sep 17, 2018 | 5.674 | 5.689 | 5.620 | 5.651 | 208,743 | -0.04(-0.67%) |
Sep 14, 2018 | 5.743 | 5.743 | 5.689 | 5.689 | 230,927 | -0.04(-0.74%) |
Sep 13, 2018 | 5.739 | 5.747 | 5.724 | 5.731 | 166,884 | -0.02(-0.27%) |
Sep 12, 2018 | 5.762 | 5.785 | 5.739 | 5.747 | 169,159 | -0.02(-0.27%) |
Sep 11, 2018 | 5.777 | 5.785 | 5.762 | 5.762 | 94,656 | -0.02(-0.40%) |
Sep 10, 2018 | 5.793 | 5.800 | 5.770 | 5.785 | 62,200 | +0.00(+0.00%) |
Sep 07, 2018 | 5.800 | 5.800 | 5.777 | 5.785 | 75,635 | -0.01(-0.13%) |
Sep 06, 2018 | 5.770 | 5.793 | 5.770 | 5.793 | 83,506 | +0.01(+0.13%) |
Sep 05, 2018 | 5.770 | 5.785 | 5.762 | 5.785 | 164,341 | +0.02(+0.40%) |
Sep 04, 2018 | 5.777 | 5.785 | 5.754 | 5.762 | 142,452 | -0.02(-0.26%) |
Aug 31, 2018 | 5.777 | 5.777 | 5.777 | 0 | +0.01(+0.13%) | |
Aug 30, 2018 | 5.770 | 5.785 | 5.756 | 5.770 | 116,910 | +0.00(+0.00%) |
Aug 29, 2018 | 5.777 | 5.785 | 5.762 | 5.770 | 112,867 | +0.00(+0.00%) |
Aug 28, 2018 | 5.770 | 5.777 | 5.762 | 5.770 | 90,746 | -0.01(-0.13%) |
Aug 27, 2018 | 5.785 | 5.785 | 5.770 | 5.777 | 66,466 | +0.00(+0.00%) |
Aug 24, 2018 | 5.785 | 5.785 | 5.770 | 5.777 | 81,262 | -0.01(-0.13%) |
Aug 23, 2018 | 5.793 | 5.793 | 5.762 | 5.785 | 69,814 | +0.00(+0.00%) |
Aug 22, 2018 | 5.770 | 5.785 | 5.747 | 5.785 | 134,321 | +0.00(+0.00%) |
Aug 21, 2018 | 5.785 | 5.793 | 5.770 | 5.785 | 66,397 | +0.01(+0.13%) |
Aug 20, 2018 | 5.793 | 5.793 | 5.770 | 5.777 | 23,647 | +0.02(+0.27%) |
Aug 17, 2018 | 5.762 | 5.785 | 5.762 | 5.762 | 110,705 | +0.01(+0.13%) |
Aug 16, 2018 | 5.800 | 5.800 | 5.754 | 5.754 | 258,034 | -0.03(-0.53%) |
Aug 15, 2018 | 5.793 | 5.808 | 5.785 | 5.785 | 158,126 | +0.00(+0.00%) |
Aug 14, 2018 | 5.808 | 5.815 | 5.785 | 5.785 | 161,799 | -0.02(-0.39%) |
Aug 13, 2018 | 5.793 | 5.808 | 5.777 | 5.808 | 90,032 | +0.02(+0.33%) |
Aug 10, 2018 | 5.766 | 5.789 | 5.755 | 5.789 | 94,784 | +0.04(+0.66%) |
Aug 09, 2018 | 5.774 | 5.774 | 5.743 | 5.751 | 70,459 | +0.00(+0.00%) |
Aug 08, 2018 | 5.774 | 5.789 | 5.743 | 5.751 | 179,396 | -0.02(-0.40%) |
Aug 07, 2018 | 5.781 | 5.793 | 5.766 | 5.774 | 133,707 | -0.01(-0.13%) |
Aug 06, 2018 | 5.781 | 5.804 | 5.774 | 5.781 | 138,087 | +0.00(+0.00%) |
Aug 03, 2018 | 5.789 | 5.789 | 5.774 | 5.781 | 52,847 | +0.00(+0.00%) |
Aug 02, 2018 | 5.781 | 5.781 | 5.774 | 5.781 | 128,627 | +0.00(+0.00%) |
Aug 01, 2018 | 5.766 | 5.781 | 5.751 | 5.781 | 170,658 | +0.01(+0.13%) |
Jul 31, 2018 | 5.758 | 5.781 | 5.749 | 5.774 | 101,629 | +0.04(+0.66%) |
Jul 30, 2018 | 5.743 | 5.743 | 5.720 | 5.736 | 194,260 | -0.02(-0.26%) |
Jul 27, 2018 | 5.781 | 5.781 | 5.743 | 5.751 | 127,386 | -0.02(-0.40%) |
Jul 26, 2018 | 5.781 | 5.781 | 5.758 | 5.774 | 163,780 | +0.01(+0.13%) |
Jul 25, 2018 | 5.766 | 5.781 | 5.758 | 5.766 | 157,417 | +0.01(+0.13%) |
Jul 24, 2018 | 5.774 | 5.774 | 5.751 | 5.758 | 83,041 | +0.01(+0.13%) |
Jul 23, 2018 | 5.781 | 5.781 | 5.751 | 5.751 | 103,803 | -0.03(-0.53%) |
Jul 20, 2018 | 5.789 | 5.789 | 5.766 | 5.781 | 40,496 | +0.02(+0.26%) |
Jul 19, 2018 | 5.766 | 5.789 | 5.766 | 5.766 | 149,213 | -0.02(-0.26%) |
Jul 18, 2018 | 5.758 | 5.781 | 5.751 | 5.781 | 199,366 | +0.02(+0.40%) |
Jul 17, 2018 | 5.789 | 5.789 | 5.751 | 5.758 | 66,037 | -0.02(-0.39%) |
Jul 16, 2018 | 5.758 | 5.781 | 5.724 | 5.781 | 213,354 | +0.02(+0.40%) |
Jul 13, 2018 | 5.736 | 5.758 | 5.728 | 5.758 | 118,016 | +0.03(+0.46%) |
Jul 12, 2018 | 5.724 | 5.732 | 5.694 | 5.732 | 105,979 | +0.01(+0.13%) |
Jul 11, 2018 | 5.709 | 5.724 | 5.686 | 5.724 | 195,511 | +0.02(+0.27%) |
Jul 10, 2018 | 5.694 | 5.709 | 5.686 | 5.709 | 150,614 | +0.02(+0.40%) |
Jul 09, 2018 | 5.701 | 5.701 | 5.679 | 5.686 | 95,808 | +0.00(+0.00%) |
Jul 06, 2018 | 5.694 | 5.709 | 5.686 | 5.686 | 190,859 | -0.02(-0.27%) |
Jul 05, 2018 | 5.732 | 5.747 | 5.701 | 5.701 | 162,351 | -0.04(-0.66%) |
Jul 03, 2018 | 5.739 | 5.739 | 5.739 | 0 | -0.01(-0.13%) |