Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.765 | 5.803 | 5.750 | 5.750 | 88,016 | -0.02(-0.35%) |
Sep 27, 2018 | 5.728 | 5.773 | 5.714 | 5.770 | 88,411 | +0.01(+0.22%) |
Sep 26, 2018 | 5.698 | 5.758 | 5.698 | 5.758 | 115,476 | +0.05(+0.85%) |
Sep 25, 2018 | 5.668 | 5.713 | 5.654 | 5.709 | 70,278 | +0.04(+0.66%) |
Sep 24, 2018 | 5.668 | 5.690 | 5.638 | 5.672 | 120,907 | -0.01(-0.13%) |
Sep 21, 2018 | 5.690 | 5.690 | 5.668 | 5.679 | 52,889 | -0.02(-0.33%) |
Sep 20, 2018 | 5.735 | 5.763 | 5.698 | 5.698 | 61,543 | -0.04(-0.78%) |
Sep 19, 2018 | 5.765 | 5.765 | 5.720 | 5.743 | 54,854 | -0.02(-0.39%) |
Sep 18, 2018 | 5.795 | 5.803 | 5.743 | 5.765 | 90,141 | -0.04(-0.77%) |
Sep 17, 2018 | 5.818 | 5.820 | 5.801 | 5.810 | 34,825 | -0.02(-0.39%) |
Sep 14, 2018 | 5.788 | 5.848 | 5.773 | 5.833 | 117,266 | +0.03(+0.52%) |
Sep 13, 2018 | 5.840 | 5.870 | 5.788 | 5.803 | 67,433 | -0.01(-0.22%) |
Sep 12, 2018 | 5.912 | 5.912 | 5.815 | 5.815 | 97,401 | -0.13(-2.13%) |
Sep 11, 2018 | 6.009 | 6.031 | 5.883 | 5.942 | 119,873 | -0.04(-0.66%) |
Sep 10, 2018 | 5.950 | 6.002 | 5.921 | 5.982 | 75,986 | +0.05(+0.79%) |
Sep 07, 2018 | 5.838 | 5.965 | 5.838 | 5.935 | 71,756 | +0.10(+1.79%) |
Sep 06, 2018 | 5.815 | 5.842 | 5.815 | 5.830 | 39,039 | -0.01(-0.26%) |
Sep 05, 2018 | 5.860 | 5.860 | 5.843 | 5.845 | 93,086 | -0.07(-1.16%) |
Sep 04, 2018 | 5.957 | 5.965 | 5.912 | 5.914 | 105,483 | -0.05(-0.90%) |
Aug 31, 2018 | 5.967 | 5.967 | 5.967 | 0 | +0.08(+1.31%) | |
Aug 30, 2018 | 5.905 | 5.927 | 5.883 | 5.890 | 39,610 | -0.01(-0.25%) |
Aug 29, 2018 | 5.898 | 5.927 | 5.883 | 5.905 | 143,027 | +0.06(+1.02%) |
Aug 28, 2018 | 5.845 | 5.890 | 5.845 | 5.845 | 81,881 | -0.01(-0.25%) |
Aug 27, 2018 | 5.890 | 5.890 | 5.846 | 5.860 | 34,034 | -0.01(-0.13%) |
Aug 24, 2018 | 5.845 | 5.905 | 5.823 | 5.868 | 101,666 | +0.04(+0.64%) |
Aug 23, 2018 | 5.830 | 5.860 | 5.816 | 5.830 | 84,279 | +0.01(+0.26%) |
Aug 22, 2018 | 5.898 | 5.898 | 5.808 | 5.815 | 55,480 | -0.04(-0.76%) |
Aug 21, 2018 | 5.838 | 5.898 | 5.823 | 5.860 | 37,963 | +0.01(+0.22%) |
Aug 20, 2018 | 5.853 | 5.897 | 5.830 | 5.847 | 72,779 | +0.00(+0.03%) |
Aug 17, 2018 | 5.853 | 5.875 | 5.801 | 5.845 | 37,286 | +0.05(+0.87%) |
Aug 16, 2018 | 5.838 | 5.838 | 5.786 | 5.795 | 20,397 | -0.04(-0.61%) |
Aug 15, 2018 | 5.838 | 5.838 | 5.786 | 5.830 | 73,257 | +0.00(+0.00%) |
Aug 14, 2018 | 5.838 | 5.838 | 5.793 | 5.830 | 72,362 | +0.01(+0.26%) |
Aug 13, 2018 | 5.830 | 5.838 | 5.733 | 5.815 | 86,832 | -0.01(-0.20%) |
Aug 10, 2018 | 5.812 | 5.827 | 5.745 | 5.827 | 36,238 | +0.08(+1.42%) |
Aug 09, 2018 | 5.731 | 5.753 | 5.695 | 5.745 | 62,148 | +0.05(+0.91%) |
Aug 08, 2018 | 5.768 | 5.768 | 5.686 | 5.694 | 72,313 | -0.05(-0.90%) |
Aug 07, 2018 | 5.753 | 5.770 | 5.731 | 5.745 | 51,722 | +0.00(+0.00%) |
Aug 06, 2018 | 5.723 | 5.745 | 5.708 | 5.745 | 54,826 | +0.05(+0.91%) |
Aug 03, 2018 | 5.731 | 5.745 | 5.694 | 5.694 | 70,321 | -0.04(-0.65%) |
Aug 02, 2018 | 5.775 | 5.775 | 5.731 | 5.731 | 83,167 | -0.04(-0.77%) |
Aug 01, 2018 | 5.783 | 5.790 | 5.723 | 5.775 | 64,486 | +0.04(+0.78%) |
Jul 31, 2018 | 5.775 | 5.775 | 5.731 | 5.731 | 39,794 | -0.05(-0.90%) |
Jul 30, 2018 | 5.753 | 5.783 | 5.716 | 5.783 | 46,114 | +0.07(+1.17%) |
Jul 27, 2018 | 5.694 | 5.775 | 5.694 | 5.716 | 93,088 | +0.02(+0.39%) |
Jul 26, 2018 | 5.686 | 5.701 | 5.679 | 5.694 | 28,259 | -0.02(-0.39%) |
Jul 25, 2018 | 5.679 | 5.716 | 5.664 | 5.716 | 88,957 | +0.04(+0.65%) |
Jul 24, 2018 | 5.664 | 5.679 | 5.639 | 5.679 | 105,930 | +0.03(+0.53%) |
Jul 23, 2018 | 5.664 | 5.664 | 5.627 | 5.649 | 71,454 | -0.01(-0.13%) |
Jul 20, 2018 | 5.634 | 5.664 | 5.634 | 5.656 | 72,096 | +0.02(+0.40%) |
Jul 19, 2018 | 5.642 | 5.656 | 5.634 | 5.634 | 68,899 | +0.02(+0.40%) |
Jul 18, 2018 | 5.649 | 5.659 | 5.612 | 5.612 | 77,541 | -0.04(-0.79%) |
Jul 17, 2018 | 5.656 | 5.671 | 5.642 | 5.656 | 87,227 | +0.02(+0.40%) |
Jul 16, 2018 | 5.760 | 5.872 | 5.619 | 5.634 | 109,997 | -0.03(-0.47%) |
Jul 13, 2018 | 5.624 | 5.661 | 5.624 | 5.661 | 79,058 | +0.04(+0.66%) |
Jul 12, 2018 | 5.594 | 5.646 | 5.594 | 5.624 | 69,968 | +0.02(+0.40%) |
Jul 11, 2018 | 5.638 | 5.638 | 5.587 | 5.601 | 121,048 | -0.01(-0.13%) |
Jul 10, 2018 | 5.646 | 5.653 | 5.579 | 5.609 | 128,277 | -0.01(-0.26%) |
Jul 09, 2018 | 5.601 | 5.631 | 5.594 | 5.624 | 107,651 | +0.02(+0.40%) |
Jul 06, 2018 | 5.594 | 5.624 | 5.594 | 5.601 | 53,533 | +0.01(+0.26%) |
Jul 05, 2018 | 5.601 | 5.624 | 5.587 | 5.587 | 105,266 | -0.04(-0.66%) |
Jul 03, 2018 | 5.624 | 5.624 | 5.624 | 0 | +0.01(+0.26%) |