Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.886 | 5.912 | 5.866 | 5.871 | 66,537 | -0.03(-0.44%) |
Sep 27, 2018 | 5.886 | 5.912 | 5.851 | 5.897 | 130,102 | +0.02(+0.27%) |
Sep 26, 2018 | 5.901 | 5.906 | 5.866 | 5.881 | 196,778 | +0.00(+0.00%) |
Sep 25, 2018 | 5.937 | 5.938 | 5.866 | 5.881 | 160,268 | -0.02(-0.34%) |
Sep 24, 2018 | 5.972 | 5.984 | 5.862 | 5.901 | 164,299 | -0.07(-1.18%) |
Sep 21, 2018 | 5.922 | 5.974 | 5.922 | 5.972 | 262,942 | +0.03(+0.51%) |
Sep 20, 2018 | 5.881 | 5.957 | 5.831 | 5.942 | 157,674 | +0.06(+1.03%) |
Sep 19, 2018 | 5.947 | 5.947 | 5.869 | 5.881 | 147,005 | -0.04(-0.60%) |
Sep 18, 2018 | 5.972 | 5.972 | 5.889 | 5.916 | 208,892 | -0.05(-0.84%) |
Sep 17, 2018 | 6.012 | 6.012 | 5.947 | 5.967 | 112,704 | -0.03(-0.50%) |
Sep 14, 2018 | 6.017 | 6.017 | 5.947 | 5.997 | 144,380 | -0.02(-0.33%) |
Sep 13, 2018 | 6.002 | 6.025 | 5.977 | 6.017 | 158,377 | +0.04(+0.67%) |
Sep 12, 2018 | 6.012 | 6.017 | 5.929 | 5.977 | 194,053 | -0.05(-0.84%) |
Sep 11, 2018 | 6.032 | 6.052 | 5.997 | 6.027 | 83,059 | +0.01(+0.17%) |
Sep 10, 2018 | 6.063 | 6.073 | 6.017 | 6.017 | 127,283 | -0.02(-0.25%) |
Sep 07, 2018 | 6.063 | 6.073 | 6.022 | 6.032 | 108,632 | -0.04(-0.66%) |
Sep 06, 2018 | 6.068 | 6.088 | 6.012 | 6.073 | 284,379 | +0.04(+0.67%) |
Sep 05, 2018 | 5.992 | 6.042 | 5.977 | 6.032 | 167,276 | +0.05(+0.76%) |
Sep 04, 2018 | 5.992 | 6.042 | 5.962 | 5.987 | 201,880 | +0.04(+0.59%) |
Aug 31, 2018 | 5.952 | 5.952 | 5.952 | 0 | +0.01(+0.08%) | |
Aug 30, 2018 | 5.937 | 5.977 | 5.927 | 5.947 | 79,681 | -0.01(-0.08%) |
Aug 29, 2018 | 5.972 | 5.977 | 5.922 | 5.952 | 105,308 | -0.02(-0.34%) |
Aug 28, 2018 | 5.977 | 5.992 | 5.954 | 5.972 | 74,611 | -0.01(-0.08%) |
Aug 27, 2018 | 5.967 | 5.997 | 5.962 | 5.977 | 88,445 | +0.02(+0.25%) |
Aug 24, 2018 | 5.957 | 5.972 | 5.932 | 5.962 | 138,025 | +0.00(+0.00%) |
Aug 23, 2018 | 5.942 | 5.987 | 5.927 | 5.962 | 261,632 | +0.02(+0.25%) |
Aug 22, 2018 | 5.957 | 5.987 | 5.916 | 5.947 | 314,939 | -0.03(-0.42%) |
Aug 21, 2018 | 5.916 | 5.987 | 5.916 | 5.972 | 180,344 | +0.04(+0.68%) |
Aug 20, 2018 | 5.841 | 5.942 | 5.836 | 5.932 | 210,844 | +0.10(+1.64%) |
Aug 17, 2018 | 5.791 | 5.841 | 5.781 | 5.836 | 205,548 | +0.06(+0.96%) |
Aug 16, 2018 | 5.705 | 5.791 | 5.697 | 5.781 | 181,323 | +0.07(+1.15%) |
Aug 15, 2018 | 5.680 | 5.735 | 5.659 | 5.715 | 151,390 | +0.07(+1.16%) |
Aug 14, 2018 | 5.655 | 5.685 | 5.645 | 5.650 | 106,936 | +0.01(+0.09%) |
Aug 13, 2018 | 5.650 | 5.677 | 5.591 | 5.645 | 167,415 | +0.00(+0.00%) |
Aug 10, 2018 | 5.629 | 5.665 | 5.609 | 5.645 | 114,193 | -0.01(-0.18%) |
Aug 09, 2018 | 5.635 | 5.675 | 5.635 | 5.655 | 125,136 | +0.04(+0.63%) |
Aug 08, 2018 | 5.599 | 5.645 | 5.577 | 5.619 | 148,954 | +0.02(+0.36%) |
Aug 07, 2018 | 5.670 | 5.685 | 5.574 | 5.599 | 223,712 | -0.07(-1.24%) |
Aug 06, 2018 | 5.760 | 5.760 | 5.670 | 5.670 | 155,708 | -0.07(-1.23%) |
Aug 03, 2018 | 5.624 | 5.781 | 5.624 | 5.740 | 228,982 | +0.12(+2.06%) |
Aug 02, 2018 | 5.554 | 5.635 | 5.554 | 5.624 | 129,775 | +0.05(+0.90%) |
Aug 01, 2018 | 5.660 | 5.660 | 5.564 | 5.574 | 97,916 | -0.07(-1.16%) |
Jul 31, 2018 | 5.629 | 5.695 | 5.604 | 5.640 | 124,214 | +0.02(+0.27%) |
Jul 30, 2018 | 5.579 | 5.655 | 5.579 | 5.624 | 184,344 | +0.04(+0.72%) |
Jul 27, 2018 | 5.579 | 5.629 | 5.554 | 5.584 | 131,074 | +0.01(+0.09%) |
Jul 26, 2018 | 5.549 | 5.635 | 5.549 | 5.579 | 158,095 | -0.01(-0.09%) |
Jul 25, 2018 | 5.574 | 5.599 | 5.558 | 5.584 | 102,633 | +0.03(+0.54%) |
Jul 24, 2018 | 5.584 | 5.584 | 5.529 | 5.554 | 122,361 | -0.03(-0.54%) |
Jul 23, 2018 | 5.579 | 5.619 | 5.579 | 5.584 | 74,481 | +0.01(+0.09%) |
Jul 20, 2018 | 5.534 | 5.584 | 5.517 | 5.579 | 83,770 | +0.02(+0.27%) |
Jul 19, 2018 | 5.554 | 5.624 | 5.544 | 5.564 | 134,940 | +0.04(+0.64%) |
Jul 18, 2018 | 5.564 | 5.577 | 5.504 | 5.529 | 116,040 | -0.04(-0.63%) |
Jul 17, 2018 | 5.579 | 5.579 | 5.516 | 5.564 | 151,259 | +0.02(+0.27%) |
Jul 16, 2018 | 5.594 | 5.594 | 5.499 | 5.549 | 126,071 | -0.01(-0.18%) |
Jul 13, 2018 | 5.544 | 5.584 | 5.539 | 5.559 | 96,311 | +0.01(+0.18%) |
Jul 12, 2018 | 5.594 | 5.594 | 5.534 | 5.549 | 223,668 | -0.03(-0.45%) |
Jul 11, 2018 | 5.544 | 5.609 | 5.544 | 5.574 | 95,380 | +0.01(+0.18%) |
Jul 10, 2018 | 5.640 | 5.640 | 5.564 | 5.564 | 125,396 | -0.06(-1.07%) |
Jul 09, 2018 | 5.650 | 5.650 | 5.609 | 5.624 | 199,683 | -0.01(-0.18%) |
Jul 06, 2018 | 5.619 | 5.660 | 5.604 | 5.635 | 184,497 | +0.04(+0.72%) |
Jul 05, 2018 | 5.584 | 5.614 | 5.549 | 5.594 | 128,502 | +0.02(+0.36%) |
Jul 03, 2018 | 5.574 | 5.574 | 5.574 | 0 | +0.11(+1.93%) |