Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.903 | 5.915 | 5.884 | 5.890 | 465,677 | -0.01(-0.10%) |
Feb 27, 2018 | 5.915 | 5.921 | 5.884 | 5.896 | 568,860 | +0.00(+0.00%) |
Feb 26, 2018 | 5.884 | 5.915 | 5.884 | 5.896 | 567,566 | +0.02(+0.41%) |
Feb 23, 2018 | 5.878 | 5.890 | 5.854 | 5.872 | 539,402 | +0.03(+0.52%) |
Feb 22, 2018 | 5.848 | 5.866 | 5.842 | 5.842 | 415,449 | -0.01(-0.10%) |
Feb 21, 2018 | 5.854 | 5.872 | 5.845 | 5.848 | 309,403 | -0.01(-0.10%) |
Feb 20, 2018 | 5.836 | 5.860 | 5.824 | 5.854 | 567,536 | +0.01(+0.21%) |
Feb 16, 2018 | 5.842 | 5.842 | 5.842 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.818 | 5.836 | 5.794 | 5.812 | 574,858 | +0.02(+0.31%) |
Feb 14, 2018 | 5.830 | 5.848 | 5.794 | 5.794 | 518,823 | -0.05(-0.88%) |
Feb 13, 2018 | 5.827 | 5.863 | 5.827 | 5.845 | 492,013 | +0.01(+0.10%) |
Feb 12, 2018 | 5.839 | 5.852 | 5.809 | 5.839 | 610,575 | +0.02(+0.31%) |
Feb 09, 2018 | 5.863 | 5.887 | 5.761 | 5.821 | 1,352,872 | -0.04(-0.61%) |
Feb 08, 2018 | 5.929 | 5.929 | 5.851 | 5.857 | 519,379 | -0.06(-1.01%) |
Feb 07, 2018 | 5.845 | 5.941 | 5.845 | 5.917 | 748,761 | +0.07(+1.13%) |
Feb 06, 2018 | 5.797 | 5.863 | 5.779 | 5.851 | 1,257,985 | +0.03(+0.52%) |
Feb 05, 2018 | 5.863 | 5.899 | 5.815 | 5.821 | 680,770 | -0.06(-1.02%) |
Feb 02, 2018 | 5.839 | 5.887 | 5.815 | 5.881 | 1,042,321 | +0.04(+0.62%) |
Feb 01, 2018 | 5.863 | 5.911 | 5.839 | 5.845 | 628,529 | -0.04(-0.61%) |
Jan 31, 2018 | 5.821 | 5.887 | 5.821 | 5.881 | 715,662 | +0.08(+1.45%) |
Jan 30, 2018 | 5.833 | 5.845 | 5.785 | 5.797 | 1,056,086 | -0.07(-1.23%) |
Jan 29, 2018 | 5.935 | 5.941 | 5.869 | 5.869 | 1,589,815 | -0.11(-1.81%) |
Jan 26, 2018 | 5.995 | 5.997 | 5.947 | 5.977 | 1,391,747 | -0.02(-0.40%) |
Jan 25, 2018 | 5.983 | 6.007 | 5.977 | 6.001 | 1,260,989 | +0.01(+0.20%) |
Jan 24, 2018 | 5.995 | 6.025 | 5.965 | 5.989 | 1,419,855 | -0.01(-0.10%) |
Jan 23, 2018 | 5.971 | 6.007 | 5.965 | 5.995 | 996,835 | +0.02(+0.40%) |
Jan 22, 2018 | 5.959 | 5.989 | 5.935 | 5.971 | 1,384,611 | -0.01(-0.10%) |
Jan 19, 2018 | 5.953 | 5.983 | 5.911 | 5.977 | 1,085,208 | +0.03(+0.50%) |
Jan 18, 2018 | 6.001 | 6.001 | 5.932 | 5.947 | 1,334,908 | -0.06(-1.00%) |
Jan 17, 2018 | 6.001 | 6.055 | 5.995 | 6.007 | 1,077,371 | -0.02(-0.30%) |
Jan 16, 2018 | 6.085 | 6.091 | 6.019 | 6.025 | 1,113,578 | -0.05(-0.89%) |
Jan 12, 2018 | 6.079 | 6.079 | 6.079 | 0 | -0.05(-0.88%) | |
Jan 11, 2018 | 6.103 | 6.139 | 6.097 | 6.133 | 448,966 | +0.04(+0.74%) |
Jan 10, 2018 | 6.076 | 6.100 | 6.058 | 6.088 | 578,974 | -0.01(-0.10%) |
Jan 09, 2018 | 6.106 | 6.124 | 6.094 | 6.094 | 524,202 | -0.01(-0.20%) |
Jan 08, 2018 | 6.100 | 6.124 | 6.088 | 6.106 | 453,866 | +0.00(+0.00%) |
Jan 05, 2018 | 6.124 | 6.124 | 6.088 | 6.106 | 605,869 | -0.01(-0.10%) |
Jan 04, 2018 | 6.094 | 6.136 | 6.088 | 6.112 | 1,372,084 | +0.03(+0.49%) |
Jan 03, 2018 | 6.082 | 6.112 | 6.022 | 6.082 | 1,986,239 | +0.02(+0.29%) |
Jan 02, 2018 | 6.159 | 6.177 | 6.064 | 6.064 | 1,595,833 | -0.10(-1.55%) |
Dec 29, 2017 | 6.159 | 6.159 | 6.159 | 0 | +0.01(+0.19%) | |
Dec 28, 2017 | 6.154 | 6.165 | 6.130 | 6.148 | 467,316 | -0.01(-0.10%) |
Dec 27, 2017 | 6.136 | 6.157 | 6.124 | 6.154 | 732,028 | +0.02(+0.39%) |
Dec 26, 2017 | 6.171 | 6.183 | 6.112 | 6.130 | 720,048 | -0.07(-1.06%) |
Dec 22, 2017 | 6.165 | 6.195 | 6.142 | 6.195 | 496,623 | +0.04(+0.58%) |
Dec 21, 2017 | 6.183 | 6.185 | 6.154 | 6.159 | 686,788 | -0.05(-0.86%) |
Dec 20, 2017 | 6.165 | 6.213 | 6.165 | 6.213 | 416,331 | +0.04(+0.58%) |
Dec 19, 2017 | 6.195 | 6.195 | 6.161 | 6.177 | 487,185 | -0.02(-0.29%) |
Dec 18, 2017 | 6.207 | 6.225 | 6.179 | 6.195 | 513,561 | +0.01(+0.19%) |
Dec 15, 2017 | 6.165 | 6.195 | 6.165 | 6.183 | 400,681 | +0.02(+0.29%) |
Dec 14, 2017 | 6.183 | 6.189 | 6.142 | 6.165 | 393,192 | -0.03(-0.43%) |
Dec 13, 2017 | 6.163 | 6.192 | 6.157 | 6.192 | 356,169 | +0.04(+0.58%) |
Dec 12, 2017 | 6.204 | 6.212 | 6.151 | 6.157 | 607,828 | -0.05(-0.76%) |
Dec 11, 2017 | 6.216 | 6.234 | 6.204 | 6.204 | 388,549 | -0.02(-0.29%) |
Dec 08, 2017 | 6.216 | 6.240 | 6.216 | 6.222 | 299,754 | +0.00(+0.00%) |
Dec 07, 2017 | 6.198 | 6.234 | 6.192 | 6.222 | 317,877 | +0.02(+0.38%) |
Dec 06, 2017 | 6.186 | 6.222 | 6.186 | 6.198 | 338,687 | +0.01(+0.19%) |
Dec 05, 2017 | 6.186 | 6.204 | 6.163 | 6.186 | 370,137 | +0.01(+0.10%) |
Dec 04, 2017 | 6.186 | 6.234 | 6.180 | 6.180 | 406,962 | -0.01(-0.19%) |