Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.819 | 6.063 | 5.747 | 5.833 | 29,619 | -0.24(-3.91%) |
Jan 30, 2018 | 5.948 | 6.070 | 5.754 | 6.070 | 19,790 | +0.12(+2.05%) |
Jan 29, 2018 | 6.244 | 6.328 | 5.941 | 5.948 | 21,454 | -0.16(-2.59%) |
Jan 26, 2018 | 6.120 | 6.156 | 6.034 | 6.106 | 13,131 | -0.22(-3.41%) |
Jan 25, 2018 | 6.178 | 6.321 | 6.106 | 6.321 | 10,633 | +0.02(+0.34%) |
Jan 24, 2018 | 6.139 | 6.306 | 6.139 | 6.300 | 5,015 | +0.15(+2.45%) |
Jan 23, 2018 | 6.107 | 6.426 | 6.107 | 6.149 | 10,791 | -0.12(-1.86%) |
Jan 22, 2018 | 6.285 | 6.317 | 6.257 | 6.266 | 4,226 | -0.08(-1.33%) |
Jan 19, 2018 | 6.501 | 6.501 | 6.188 | 6.350 | 11,844 | -0.16(-2.41%) |
Jan 18, 2018 | 6.393 | 6.609 | 6.379 | 6.507 | 10,843 | +0.01(+0.20%) |
Jan 17, 2018 | 6.738 | 6.758 | 6.357 | 6.494 | 36,595 | -0.38(-5.54%) |
Jan 16, 2018 | 6.968 | 7.032 | 6.680 | 6.874 | 25,960 | -0.09(-1.24%) |
Jan 12, 2018 | 6.961 | 6.961 | 6.961 | 0 | -0.22(-3.10%) | |
Jan 11, 2018 | 7.047 | 7.313 | 6.530 | 7.183 | 68,667 | +0.04(+0.62%) |
Jan 10, 2018 | 7.111 | 7.139 | 7.111 | 7.139 | 6,962 | -0.05(-0.71%) |
Jan 09, 2018 | 7.004 | 7.540 | 7.004 | 7.190 | 25,896 | +0.22(+3.09%) |
Jan 08, 2018 | 6.896 | 8.225 | 6.896 | 6.975 | 120,014 | +0.08(+1.15%) |
Jan 05, 2018 | 7.542 | 7.542 | 6.752 | 6.896 | 30,507 | -0.36(-4.95%) |
Jan 04, 2018 | 6.630 | 7.686 | 6.606 | 7.255 | 64,916 | +0.55(+8.14%) |
Jan 03, 2018 | 6.637 | 6.953 | 6.544 | 6.709 | 35,521 | +0.01(+0.11%) |
Jan 02, 2018 | 6.393 | 7.018 | 6.383 | 6.702 | 21,214 | +0.29(+4.60%) |
Dec 29, 2017 | 6.407 | 6.407 | 6.407 | 0 | -0.06(-1.00%) | |
Dec 28, 2017 | 6.285 | 6.544 | 5.933 | 6.472 | 68,948 | +0.19(+2.97%) |
Dec 27, 2017 | 5.811 | 6.422 | 5.437 | 6.285 | 129,254 | +0.68(+12.18%) |
Dec 26, 2017 | 5.955 | 5.955 | 5.603 | 5.603 | 28,363 | -0.20(-3.47%) |
Dec 22, 2017 | 5.711 | 5.811 | 5.445 | 5.804 | 73,068 | +0.02(+0.37%) |
Dec 21, 2017 | 5.402 | 5.790 | 5.402 | 5.782 | 77,103 | +0.38(+7.05%) |
Dec 20, 2017 | 5.725 | 5.959 | 5.402 | 5.402 | 42,854 | -0.27(-4.81%) |
Dec 19, 2017 | 5.955 | 5.955 | 5.675 | 5.675 | 50,793 | -0.14(-2.47%) |
Dec 18, 2017 | 5.747 | 6.386 | 5.657 | 5.818 | 73,329 | +0.31(+5.61%) |
Dec 15, 2017 | 6.249 | 6.331 | 5.510 | 5.510 | 94,393 | -0.71(-11.43%) |
Dec 14, 2017 | 6.422 | 6.465 | 6.193 | 6.221 | 20,929 | -0.06(-1.03%) |
Dec 13, 2017 | 6.278 | 6.501 | 6.120 | 6.285 | 47,340 | -0.02(-0.34%) |
Dec 12, 2017 | 6.393 | 6.522 | 6.285 | 6.307 | 41,003 | +0.01(+0.23%) |
Dec 11, 2017 | 6.522 | 6.530 | 6.285 | 6.293 | 94,138 | -0.01(-0.23%) |
Dec 08, 2017 | 6.278 | 6.514 | 6.257 | 6.307 | 28,001 | -0.21(-3.20%) |
Dec 07, 2017 | 6.522 | 6.522 | 6.237 | 6.515 | 13,779 | +0.05(+0.78%) |
Dec 06, 2017 | 6.709 | 6.716 | 6.142 | 6.465 | 54,916 | -0.15(-2.28%) |
Dec 05, 2017 | 6.767 | 6.824 | 6.616 | 6.616 | 5,753 | -0.14(-2.13%) |
Dec 04, 2017 | 6.824 | 6.673 | 6.759 | 23,934 | +0.09(+1.29%) | |
Dec 01, 2017 | 6.644 | 6.712 | 6.285 | 6.673 | 37,179 | -0.07(-1.06%) |
Nov 30, 2017 | 7.183 | 7.183 | 6.336 | 6.745 | 127,969 | -0.27(-3.79%) |
Nov 29, 2017 | 7.075 | 7.327 | 7.004 | 7.011 | 67,297 | -0.06(-0.91%) |
Nov 28, 2017 | 7.075 | 7.183 | 6.968 | 7.075 | 43,239 | +0.02(+0.31%) |
Nov 27, 2017 | 7.327 | 7.327 | 6.838 | 7.054 | 68,012 | -0.24(-3.27%) |
Nov 24, 2017 | 7.313 | 7.320 | 7.291 | 7.292 | 14,567 | -0.03(-0.47%) |
Nov 22, 2017 | 6.925 | 7.399 | 6.788 | 7.327 | 117,411 | +0.32(+4.51%) |
Nov 21, 2017 | 6.573 | 7.075 | 6.573 | 7.011 | 47,269 | +0.45(+6.78%) |
Nov 20, 2017 | 6.465 | 6.680 | 6.465 | 6.565 | 55,257 | -0.10(-1.51%) |
Nov 17, 2017 | 6.630 | 6.680 | 6.465 | 6.666 | 76,447 | -0.09(-1.38%) |
Nov 16, 2017 | 6.982 | 7.075 | 6.609 | 6.759 | 80,543 | -0.10(-1.52%) |
Nov 15, 2017 | 6.709 | 7.564 | 6.321 | 6.864 | 164,349 | +0.13(+1.87%) |
Nov 14, 2017 | 6.422 | 6.752 | 6.106 | 6.738 | 58,173 | +0.13(+1.96%) |
Nov 13, 2017 | 6.824 | 6.824 | 6.120 | 6.609 | 64,444 | -0.22(-3.16%) |
Nov 10, 2017 | 6.609 | 6.824 | 6.609 | 6.824 | 24,210 | +0.15(+2.26%) |
Nov 09, 2017 | 6.465 | 6.817 | 6.465 | 6.673 | 62,229 | +0.37(+5.93%) |
Nov 08, 2017 | 6.501 | 6.666 | 5.826 | 6.300 | 130,715 | -0.09(-1.46%) |
Nov 07, 2017 | 6.501 | 6.583 | 6.242 | 6.393 | 129,557 | -0.27(-3.99%) |
Nov 06, 2017 | 7.327 | 7.327 | 6.652 | 6.659 | 84,622 | -0.70(-9.56%) |
Nov 03, 2017 | 7.542 | 7.727 | 6.436 | 7.363 | 93,724 | -0.40(-5.09%) |
Nov 02, 2017 | 7.478 | 8.101 | 7.471 | 7.758 | 99,119 | +0.04(+0.47%) |