Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.800 | 7.100 | 5.625 | 6.870 | 543,778 | +1.20(+21.16%) |
Jan 30, 2018 | 5.690 | 5.790 | 5.520 | 5.670 | 88,261 | -0.10(-1.73%) |
Jan 29, 2018 | 5.850 | 5.860 | 5.690 | 5.770 | 69,826 | -0.10(-1.70%) |
Jan 26, 2018 | 5.900 | 5.960 | 5.701 | 5.870 | 84,702 | -0.03(-0.51%) |
Jan 25, 2018 | 5.900 | 6.008 | 5.790 | 5.900 | 95,378 | -0.01(-0.17%) |
Jan 24, 2018 | 5.870 | 6.020 | 5.811 | 5.910 | 108,740 | -0.01(-0.17%) |
Jan 23, 2018 | 5.850 | 5.960 | 5.740 | 5.920 | 133,832 | +0.02(+0.34%) |
Jan 22, 2018 | 6.060 | 6.100 | 5.770 | 5.900 | 147,395 | -0.15(-2.48%) |
Jan 19, 2018 | 5.560 | 6.180 | 5.550 | 6.050 | 156,284 | +0.52(+9.40%) |
Jan 18, 2018 | 5.350 | 5.580 | 5.350 | 5.530 | 102,021 | +0.18(+3.36%) |
Jan 17, 2018 | 5.350 | 5.470 | 5.270 | 5.350 | 74,369 | -0.01(-0.19%) |
Jan 16, 2018 | 5.560 | 5.560 | 5.279 | 5.360 | 83,683 | -0.20(-3.60%) |
Jan 12, 2018 | 5.560 | 5.560 | 5.560 | 0 | -0.04(-0.71%) | |
Jan 11, 2018 | 5.630 | 5.630 | 5.470 | 5.600 | 144,320 | -0.03(-0.53%) |
Jan 10, 2018 | 5.510 | 5.640 | 5.440 | 5.630 | 54,338 | +0.07(+1.26%) |
Jan 09, 2018 | 5.400 | 5.580 | 5.160 | 5.560 | 138,487 | +0.15(+2.77%) |
Jan 08, 2018 | 5.580 | 5.740 | 5.270 | 5.410 | 185,096 | -0.14(-2.52%) |
Jan 05, 2018 | 5.470 | 5.660 | 5.200 | 5.550 | 538,020 | +0.42(+8.19%) |
Jan 04, 2018 | 5.200 | 5.330 | 4.790 | 5.130 | 220,460 | -0.05(-0.97%) |
Jan 03, 2018 | 4.820 | 5.370 | 4.791 | 5.180 | 263,972 | +0.39(+8.14%) |
Jan 02, 2018 | 4.660 | 4.830 | 4.652 | 4.790 | 161,914 | +0.17(+3.68%) |
Dec 29, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.13(-2.74%) | |
Dec 28, 2017 | 4.450 | 4.800 | 4.400 | 4.750 | 292,187 | +0.31(+6.98%) |
Dec 27, 2017 | 4.280 | 4.520 | 4.260 | 4.440 | 298,961 | +0.15(+3.50%) |
Dec 26, 2017 | 4.180 | 4.350 | 4.140 | 4.290 | 127,811 | +0.07(+1.66%) |
Dec 22, 2017 | 4.130 | 4.390 | 4.090 | 4.220 | 188,000 | +0.11(+2.68%) |
Dec 21, 2017 | 3.990 | 4.160 | 3.960 | 4.110 | 160,092 | +0.16(+4.05%) |
Dec 20, 2017 | 3.740 | 3.970 | 3.740 | 3.950 | 77,054 | +0.15(+3.95%) |
Dec 19, 2017 | 3.750 | 3.850 | 3.690 | 3.800 | 16,907 | +0.02(+0.53%) |
Dec 18, 2017 | 3.790 | 3.850 | 3.640 | 3.780 | 42,324 | -0.01(-0.26%) |
Dec 15, 2017 | 3.700 | 3.900 | 3.660 | 3.790 | 51,649 | +0.09(+2.43%) |
Dec 14, 2017 | 3.650 | 3.800 | 3.570 | 3.700 | 43,515 | -0.01(-0.27%) |
Dec 13, 2017 | 3.750 | 3.840 | 3.650 | 3.710 | 87,001 | -0.02(-0.54%) |
Dec 12, 2017 | 3.910 | 3.910 | 3.700 | 3.730 | 51,813 | -0.15(-3.87%) |
Dec 11, 2017 | 3.960 | 3.970 | 3.760 | 3.880 | 101,103 | -0.06(-1.40%) |
Dec 08, 2017 | 3.870 | 3.970 | 3.770 | 3.935 | 63,152 | +0.08(+2.21%) |
Dec 07, 2017 | 3.770 | 3.990 | 3.740 | 3.850 | 123,723 | +0.05(+1.32%) |
Dec 06, 2017 | 3.850 | 3.850 | 3.660 | 3.800 | 80,818 | -0.05(-1.30%) |
Dec 05, 2017 | 3.860 | 3.880 | 3.800 | 3.850 | 38,123 | -0.02(-0.52%) |
Dec 04, 2017 | 3.960 | 3.960 | 3.760 | 3.870 | 86,387 | -0.08(-2.03%) |
Dec 01, 2017 | 3.850 | 3.990 | 3.704 | 3.950 | 106,602 | +0.04(+1.02%) |
Nov 30, 2017 | 3.740 | 3.950 | 3.680 | 3.910 | 105,603 | +0.15(+3.99%) |
Nov 29, 2017 | 3.670 | 3.780 | 3.554 | 3.760 | 52,513 | +0.08(+2.17%) |
Nov 28, 2017 | 3.520 | 3.680 | 3.520 | 3.680 | 52,916 | +0.17(+4.84%) |
Nov 27, 2017 | 3.660 | 3.745 | 3.510 | 3.510 | 50,411 | -0.15(-4.10%) |
Nov 24, 2017 | 3.680 | 3.770 | 3.580 | 3.660 | 23,694 | +0.01(+0.27%) |
Nov 22, 2017 | 3.680 | 3.780 | 3.610 | 3.650 | 64,331 | -0.07(-1.88%) |
Nov 21, 2017 | 3.720 | 3.800 | 3.610 | 3.720 | 47,327 | -0.01(-0.27%) |
Nov 20, 2017 | 3.760 | 3.800 | 3.410 | 3.730 | 39,190 | -0.04(-1.06%) |
Nov 17, 2017 | 3.700 | 3.800 | 3.680 | 3.770 | 43,053 | +0.07(+1.89%) |
Nov 16, 2017 | 3.700 | 3.768 | 3.659 | 3.700 | 71,279 | -0.01(-0.27%) |
Nov 15, 2017 | 3.640 | 3.840 | 3.600 | 3.710 | 94,771 | +0.06(+1.50%) |
Nov 14, 2017 | 3.740 | 3.740 | 3.575 | 3.655 | 41,183 | +0.00(+0.14%) |
Nov 13, 2017 | 3.650 | 3.740 | 3.630 | 3.650 | 47,498 | -0.04(-1.08%) |
Nov 10, 2017 | 3.680 | 3.710 | 3.570 | 3.690 | 72,913 | +0.00(+0.00%) |
Nov 09, 2017 | 3.700 | 3.740 | 3.640 | 3.690 | 29,127 | -0.03(-0.81%) |
Nov 08, 2017 | 3.610 | 3.740 | 3.600 | 3.720 | 39,806 | +0.07(+1.92%) |
Nov 07, 2017 | 3.600 | 3.750 | 3.473 | 3.650 | 45,200 | +0.06(+1.67%) |
Nov 06, 2017 | 3.660 | 3.789 | 3.550 | 3.590 | 34,176 | -0.05(-1.37%) |
Nov 03, 2017 | 3.400 | 3.750 | 3.400 | 3.640 | 41,915 | +0.12(+3.41%) |
Nov 02, 2017 | 3.640 | 3.690 | 3.520 | 3.520 | 113,276 | -0.13(-3.56%) |