Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 6.430 | 6.470 | 6.340 | 6.430 | 84,625 | -0.02(-0.31%) |
Oct 30, 2018 | 6.400 | 6.470 | 6.389 | 6.450 | 56,120 | +0.01(+0.16%) |
Oct 29, 2018 | 6.540 | 6.670 | 6.350 | 6.440 | 60,636 | +0.03(+0.47%) |
Oct 26, 2018 | 6.390 | 6.450 | 6.150 | 6.410 | 243,600 | -0.09(-1.38%) |
Oct 25, 2018 | 6.720 | 6.720 | 6.430 | 6.500 | 337,338 | -0.04(-0.61%) |
Oct 24, 2018 | 6.590 | 6.850 | 6.520 | 6.540 | 523,514 | +0.02(+0.31%) |
Oct 23, 2018 | 6.360 | 6.560 | 6.360 | 6.520 | 539,804 | +0.04(+0.62%) |
Oct 22, 2018 | 6.470 | 6.500 | 6.410 | 6.480 | 48,179 | +0.03(+0.47%) |
Oct 19, 2018 | 6.410 | 6.490 | 6.390 | 6.450 | 20,400 | +0.09(+1.42%) |
Oct 18, 2018 | 6.400 | 6.430 | 6.340 | 6.360 | 80,020 | -0.06(-0.93%) |
Oct 17, 2018 | 6.460 | 6.500 | 6.420 | 6.420 | 80,718 | -0.05(-0.77%) |
Oct 16, 2018 | 6.340 | 6.470 | 6.330 | 6.470 | 142,331 | +0.17(+2.70%) |
Oct 15, 2018 | 6.270 | 6.335 | 6.250 | 6.300 | 144,071 | -0.02(-0.32%) |
Oct 12, 2018 | 6.350 | 6.350 | 6.230 | 6.320 | 64,400 | +0.26(+4.29%) |
Oct 11, 2018 | 6.060 | 6.160 | 6.000 | 6.060 | 631,411 | +0.02(+0.33%) |
Oct 10, 2018 | 6.140 | 6.140 | 6.030 | 6.040 | 34,948 | -0.09(-1.47%) |
Oct 09, 2018 | 6.150 | 6.210 | 6.050 | 6.130 | 34,617 | -0.04(-0.65%) |
Oct 08, 2018 | 6.160 | 6.220 | 6.110 | 6.170 | 27,283 | -0.01(-0.16%) |
Oct 05, 2018 | 6.150 | 6.220 | 6.060 | 6.180 | 18,900 | -0.01(-0.16%) |
Oct 04, 2018 | 6.310 | 6.310 | 6.160 | 6.190 | 19,400 | -0.09(-1.43%) |
Oct 03, 2018 | 6.200 | 6.310 | 6.200 | 6.280 | 9,655 | +0.07(+1.13%) |
Oct 02, 2018 | 6.230 | 6.270 | 6.190 | 6.210 | 22,488 | +0.03(+0.49%) |
Oct 01, 2018 | 6.170 | 6.230 | 6.170 | 6.180 | 124,209 | +0.00(+0.00%) |
Sep 28, 2018 | 6.260 | 6.260 | 6.160 | 6.180 | 101,800 | +0.00(+0.00%) |
Sep 27, 2018 | 6.310 | 6.340 | 6.180 | 6.180 | 67,931 | -0.07(-1.12%) |
Sep 26, 2018 | 6.330 | 6.350 | 6.250 | 6.250 | 58,120 | -0.05(-0.79%) |
Sep 25, 2018 | 6.300 | 6.300 | 6.260 | 6.300 | 37,761 | +0.04(+0.64%) |
Sep 24, 2018 | 6.250 | 6.280 | 6.200 | 6.260 | 11,213 | +0.02(+0.32%) |
Sep 21, 2018 | 6.230 | 6.250 | 6.180 | 6.240 | 19,500 | +0.01(+0.16%) |
Sep 20, 2018 | 6.250 | 6.319 | 6.200 | 6.230 | 69,989 | +0.02(+0.32%) |
Sep 19, 2018 | 6.240 | 6.250 | 6.210 | 6.210 | 4,364 | -0.03(-0.48%) |
Sep 18, 2018 | 6.200 | 6.240 | 6.166 | 6.240 | 18,874 | +0.02(+0.32%) |
Sep 17, 2018 | 6.240 | 6.300 | 6.205 | 6.220 | 35,938 | -0.02(-0.32%) |
Sep 14, 2018 | 6.170 | 6.250 | 6.170 | 6.240 | 9,800 | +0.03(+0.48%) |
Sep 13, 2018 | 6.200 | 6.280 | 6.200 | 6.210 | 14,961 | -0.02(-0.32%) |
Sep 12, 2018 | 6.150 | 6.250 | 6.113 | 6.230 | 37,701 | +0.08(+1.22%) |
Sep 11, 2018 | 6.240 | 6.280 | 6.110 | 6.155 | 27,108 | -0.12(-1.99%) |
Sep 10, 2018 | 6.210 | 6.280 | 6.088 | 6.280 | 37,207 | +0.05(+0.80%) |
Sep 07, 2018 | 5.970 | 6.280 | 5.970 | 6.230 | 11,300 | -0.01(-0.16%) |
Sep 06, 2018 | 6.180 | 6.250 | 6.130 | 6.240 | 34,337 | +0.09(+1.46%) |
Sep 05, 2018 | 6.030 | 6.190 | 5.900 | 6.150 | 75,512 | +0.03(+0.49%) |
Sep 04, 2018 | 6.080 | 6.140 | 6.050 | 6.120 | 111,519 | -0.10(-1.61%) |
Aug 31, 2018 | 6.220 | 6.220 | 6.220 | 0 | +0.11(+1.80%) | |
Aug 30, 2018 | 6.230 | 6.230 | 6.080 | 6.110 | 47,206 | -0.12(-1.93%) |
Aug 29, 2018 | 6.180 | 6.250 | 6.180 | 6.230 | 28,878 | -0.05(-0.80%) |
Aug 28, 2018 | 6.210 | 6.300 | 6.200 | 6.280 | 40,061 | +0.03(+0.48%) |
Aug 27, 2018 | 6.300 | 6.360 | 6.220 | 6.250 | 33,193 | -0.13(-2.04%) |
Aug 24, 2018 | 6.320 | 6.430 | 6.130 | 6.380 | 44,000 | +0.01(+0.16%) |
Aug 23, 2018 | 6.390 | 6.490 | 6.355 | 6.370 | 53,996 | -0.02(-0.31%) |
Aug 22, 2018 | 6.470 | 6.543 | 6.350 | 6.390 | 88,580 | -0.10(-1.54%) |
Aug 21, 2018 | 6.500 | 6.550 | 6.480 | 6.490 | 61,158 | +0.00(+0.00%) |
Aug 20, 2018 | 6.500 | 6.530 | 6.400 | 6.490 | 114,727 | +0.01(+0.15%) |
Aug 17, 2018 | 6.470 | 6.500 | 6.370 | 6.480 | 80,000 | +0.06(+0.93%) |
Aug 16, 2018 | 6.250 | 6.490 | 6.250 | 6.420 | 308,475 | +0.17(+2.72%) |
Aug 15, 2018 | 6.280 | 6.280 | 6.123 | 6.250 | 49,319 | +0.00(+0.00%) |
Aug 14, 2018 | 6.150 | 6.280 | 6.150 | 6.250 | 144,961 | +0.09(+1.46%) |
Aug 13, 2018 | 6.230 | 6.250 | 6.150 | 6.160 | 43,447 | -0.08(-1.28%) |
Aug 10, 2018 | 6.280 | 6.325 | 6.180 | 6.240 | 78,100 | -0.01(-0.16%) |
Aug 09, 2018 | 6.140 | 6.280 | 6.120 | 6.250 | 387,259 | +0.18(+2.97%) |
Aug 08, 2018 | 5.800 | 6.100 | 5.790 | 6.070 | 389,562 | +0.31(+5.38%) |
Aug 07, 2018 | 5.600 | 6.050 | 5.550 | 5.760 | 1,059,064 | +0.41(+7.66%) |
Aug 06, 2018 | 5.360 | 5.640 | 5.330 | 5.350 | 1,531,875 | +0.11(+2.10%) |
Aug 03, 2018 | 5.250 | 5.290 | 5.240 | 5.240 | 4,900 | -0.02(-0.38%) |
Aug 02, 2018 | 5.130 | 5.300 | 5.120 | 5.260 | 25,734 | +0.10(+1.94%) |