Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.530 | 6.640 | 6.380 | 6.480 | 1,536,546 | +0.03(+0.47%) |
Feb 27, 2018 | 6.620 | 6.800 | 6.330 | 6.450 | 2,027,777 | -0.11(-1.68%) |
Feb 26, 2018 | 5.860 | 6.680 | 5.860 | 6.560 | 2,534,058 | +0.76(+13.10%) |
Feb 23, 2018 | 5.610 | 5.808 | 5.350 | 5.800 | 955,331 | +0.26(+4.69%) |
Feb 22, 2018 | 5.500 | 5.540 | 639,730 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.650 | 5.810 | 5.530 | 5.540 | 741,605 | -0.11(-1.95%) |
Feb 20, 2018 | 5.480 | 5.830 | 5.480 | 5.650 | 794,469 | +0.08(+1.44%) |
Feb 16, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.26(-4.46%) | |
Feb 15, 2018 | 5.510 | 5.900 | 5.410 | 5.830 | 1,423,019 | +0.36(+6.58%) |
Feb 14, 2018 | 5.100 | 5.550 | 5.070 | 5.470 | 868,219 | +0.31(+6.01%) |
Feb 13, 2018 | 5.200 | 5.420 | 4.770 | 5.160 | 2,050,504 | -0.15(-2.82%) |
Feb 12, 2018 | 5.420 | 5.650 | 5.300 | 5.310 | 1,626,986 | -0.28(-5.01%) |
Feb 09, 2018 | 5.750 | 5.980 | 5.380 | 5.590 | 1,244,980 | -0.07(-1.24%) |
Feb 08, 2018 | 5.920 | 6.040 | 5.665 | 5.660 | 834,988 | -0.20(-3.41%) |
Feb 07, 2018 | 5.690 | 6.114 | 5.670 | 5.860 | 1,145,797 | +0.15(+2.63%) |
Feb 06, 2018 | 5.360 | 5.730 | 5.140 | 5.710 | 1,533,470 | +0.08(+1.42%) |
Feb 05, 2018 | 5.810 | 5.870 | 5.410 | 5.630 | 1,097,949 | -0.27(-4.58%) |
Feb 02, 2018 | 6.030 | 6.030 | 5.830 | 5.900 | 1,353,989 | -0.25(-4.07%) |
Feb 01, 2018 | 6.150 | 6.275 | 6.100 | 6.150 | 769,251 | -0.03(-0.49%) |
Jan 31, 2018 | 6.230 | 6.350 | 6.030 | 6.180 | 756,343 | +0.04(+0.65%) |
Jan 30, 2018 | 6.100 | 6.195 | 6.050 | 6.140 | 1,338,050 | -0.03(-0.49%) |
Jan 29, 2018 | 6.240 | 6.325 | 6.060 | 6.170 | 923,878 | +0.05(+0.82%) |
Jan 26, 2018 | 6.290 | 6.350 | 6.110 | 6.120 | 768,893 | -0.17(-2.70%) |
Jan 25, 2018 | 6.190 | 6.380 | 6.060 | 6.290 | 970,888 | +0.18(+2.95%) |
Jan 24, 2018 | 6.310 | 6.430 | 5.835 | 6.110 | 2,069,802 | -0.17(-2.71%) |
Jan 23, 2018 | 6.460 | 6.590 | 6.240 | 6.280 | 2,269,747 | -0.11(-1.72%) |
Jan 22, 2018 | 6.310 | 6.750 | 6.270 | 6.390 | 3,043,385 | +0.10(+1.59%) |
Jan 19, 2018 | 5.820 | 6.400 | 5.740 | 6.290 | 4,723,066 | +0.57(+9.97%) |
Jan 18, 2018 | 5.410 | 5.810 | 5.410 | 5.720 | 5,108,776 | +0.00(+0.00%) |
Jan 17, 2018 | 5.590 | 5.860 | 5.370 | 5.720 | 1,858,801 | +0.12(+2.14%) |
Jan 16, 2018 | 5.900 | 5.910 | 5.304 | 5.600 | 2,922,093 | -0.12(-2.10%) |
Jan 12, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.68(+13.49%) | |
Jan 11, 2018 | 4.440 | 5.470 | 4.370 | 5.040 | 4,866,172 | +0.64(+14.55%) |
Jan 10, 2018 | 4.570 | 4.676 | 4.310 | 4.400 | 1,966,840 | -0.22(-4.76%) |
Jan 09, 2018 | 4.580 | 4.900 | 4.455 | 4.620 | 1,430,439 | +0.07(+1.54%) |
Jan 08, 2018 | 4.880 | 4.900 | 4.370 | 4.550 | 2,659,533 | -0.32(-6.57%) |
Jan 05, 2018 | 4.860 | 5.230 | 4.660 | 4.870 | 2,278,246 | +0.02(+0.41%) |
Jan 04, 2018 | 4.580 | 5.130 | 4.500 | 4.850 | 3,402,024 | +0.21(+4.53%) |
Jan 03, 2018 | 3.790 | 4.880 | 3.770 | 4.640 | 5,873,915 | +0.92(+24.73%) |
Jan 02, 2018 | 3.690 | 3.830 | 3.570 | 3.720 | 778,349 | +0.04(+1.09%) |
Dec 29, 2017 | 3.680 | 3.680 | 3.680 | 0 | -0.29(-7.30%) | |
Dec 28, 2017 | 3.860 | 4.030 | 3.860 | 3.970 | 1,110,740 | +0.13(+3.39%) |
Dec 27, 2017 | 3.820 | 3.910 | 3.761 | 3.840 | 1,252,920 | +0.05(+1.32%) |
Dec 26, 2017 | 3.700 | 3.860 | 3.620 | 3.790 | 1,054,488 | +0.08(+2.16%) |
Dec 22, 2017 | 3.450 | 3.827 | 3.424 | 3.710 | 1,996,695 | +0.33(+9.76%) |
Dec 21, 2017 | 3.400 | 3.540 | 3.370 | 3.380 | 1,105,958 | -0.05(-1.46%) |
Dec 20, 2017 | 3.290 | 3.585 | 3.270 | 3.430 | 1,378,629 | +0.17(+5.21%) |
Dec 19, 2017 | 3.250 | 3.380 | 3.227 | 3.260 | 1,128,590 | +0.03(+0.93%) |
Dec 18, 2017 | 3.150 | 3.395 | 3.140 | 3.230 | 1,254,305 | +0.09(+2.87%) |
Dec 15, 2017 | 3.190 | 3.200 | 3.080 | 3.140 | 1,305,646 | -0.01(-0.32%) |
Dec 14, 2017 | 3.410 | 3.420 | 3.050 | 3.150 | 1,702,102 | -0.25(-7.35%) |
Dec 13, 2017 | 3.300 | 3.410 | 3.010 | 3.400 | 2,037,395 | -0.15(-4.23%) |
Dec 12, 2017 | 3.540 | 3.650 | 3.440 | 3.550 | 996,980 | +0.04(+1.14%) |
Dec 11, 2017 | 3.450 | 3.595 | 3.370 | 3.510 | 939,491 | +0.06(+1.74%) |
Dec 08, 2017 | 3.570 | 3.594 | 3.400 | 3.450 | 901,002 | -0.15(-4.17%) |
Dec 07, 2017 | 3.430 | 3.680 | 3.420 | 3.600 | 1,765,403 | +0.14(+4.05%) |
Dec 06, 2017 | 3.510 | 3.620 | 3.380 | 3.460 | 1,940,931 | +0.13(+3.90%) |
Dec 05, 2017 | 3.330 | 3.460 | 3.300 | 3.330 | 538,245 | +0.00(+0.00%) |
Dec 04, 2017 | 3.540 | 3.540 | 3.290 | 3.330 | 748,491 | -0.16(-4.58%) |