Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.741 | 5.775 | 5.628 | 5.628 | 277,044 | -0.11(-1.88%) |
Feb 27, 2018 | 5.751 | 5.814 | 5.682 | 5.736 | 165,241 | -0.05(-0.93%) |
Feb 26, 2018 | 5.849 | 5.849 | 5.751 | 5.790 | 312,982 | -0.05(-0.92%) |
Feb 23, 2018 | 5.922 | 5.947 | 5.638 | 5.844 | 274,629 | -0.08(-1.40%) |
Feb 22, 2018 | 5.947 | 5.960 | 5.849 | 5.927 | 131,882 | -0.01(-0.16%) |
Feb 21, 2018 | 5.986 | 5.986 | 5.922 | 5.937 | 77,358 | -0.05(-0.82%) |
Feb 20, 2018 | 5.996 | 6.108 | 5.956 | 5.986 | 97,422 | -0.05(-0.89%) |
Feb 16, 2018 | 6.040 | 6.040 | 6.040 | 0 | -0.02(-0.40%) | |
Feb 15, 2018 | 6.118 | 6.221 | 6.040 | 6.064 | 128,834 | -0.04(-0.72%) |
Feb 14, 2018 | 5.976 | 6.144 | 5.966 | 6.108 | 129,974 | +0.10(+1.63%) |
Feb 13, 2018 | 5.961 | 6.025 | 5.938 | 6.010 | 132,320 | +0.04(+0.66%) |
Feb 12, 2018 | 5.834 | 6.098 | 5.748 | 5.971 | 149,002 | +0.19(+3.21%) |
Feb 09, 2018 | 5.775 | 5.839 | 5.697 | 5.785 | 108,668 | +0.03(+0.60%) |
Feb 08, 2018 | 5.863 | 5.917 | 5.677 | 5.751 | 598,748 | -0.15(-2.57%) |
Feb 07, 2018 | 5.907 | 6.133 | 5.721 | 5.903 | 403,897 | -0.03(-0.50%) |
Feb 06, 2018 | 5.835 | 6.035 | 5.800 | 5.932 | 297,797 | -0.05(-0.82%) |
Feb 05, 2018 | 6.069 | 6.070 | 5.677 | 5.981 | 498,085 | -0.16(-2.55%) |
Feb 02, 2018 | 6.270 | 6.275 | 6.074 | 6.138 | 319,812 | -0.20(-3.09%) |
Feb 01, 2018 | 6.279 | 6.353 | 6.255 | 6.333 | 53,165 | +0.04(+0.70%) |
Jan 31, 2018 | 6.230 | 6.392 | 6.191 | 6.289 | 209,754 | +0.02(+0.39%) |
Jan 30, 2018 | 6.338 | 6.348 | 6.304 | 6.265 | 126,844 | -0.10(-1.61%) |
Jan 29, 2018 | 6.358 | 6.431 | 6.314 | 6.368 | 119,662 | -0.02(-0.31%) |
Jan 26, 2018 | 6.382 | 6.434 | 6.314 | 6.387 | 103,162 | +0.00(+0.00%) |
Jan 25, 2018 | 6.363 | 6.451 | 6.333 | 6.387 | 69,570 | +0.07(+1.08%) |
Jan 24, 2018 | 6.363 | 6.412 | 6.309 | 6.319 | 65,338 | -0.03(-0.54%) |
Jan 23, 2018 | 6.421 | 6.474 | 6.314 | 6.353 | 106,856 | -0.04(-0.69%) |
Jan 22, 2018 | 6.338 | 6.448 | 6.338 | 6.397 | 149,010 | +0.02(+0.38%) |
Jan 19, 2018 | 6.392 | 6.475 | 6.348 | 6.372 | 100,661 | -0.03(-0.46%) |
Jan 18, 2018 | 6.402 | 6.480 | 6.382 | 6.402 | 87,501 | +0.00(+0.08%) |
Jan 17, 2018 | 6.426 | 6.429 | 6.363 | 6.397 | 96,256 | -0.03(-0.53%) |
Jan 16, 2018 | 6.461 | 6.519 | 6.407 | 6.431 | 110,411 | -0.04(-0.68%) |
Jan 12, 2018 | 6.475 | 6.475 | 6.475 | 0 | +0.12(+1.93%) | |
Jan 11, 2018 | 6.333 | 6.397 | 6.299 | 6.353 | 123,297 | +0.03(+0.46%) |
Jan 10, 2018 | 6.304 | 6.363 | 6.275 | 6.323 | 96,262 | +0.03(+0.47%) |
Jan 09, 2018 | 6.338 | 6.348 | 6.279 | 6.294 | 88,733 | -0.01(-0.23%) |
Jan 08, 2018 | 6.323 | 6.333 | 6.265 | 6.309 | 125,522 | -0.04(-0.62%) |
Jan 05, 2018 | 6.358 | 6.382 | 6.294 | 6.348 | 91,305 | +0.01(+0.15%) |
Jan 04, 2018 | 6.363 | 6.456 | 6.289 | 6.338 | 121,127 | -0.05(-0.84%) |
Jan 03, 2018 | 6.284 | 6.392 | 6.265 | 6.392 | 133,656 | +0.12(+1.87%) |
Jan 02, 2018 | 6.211 | 6.319 | 6.196 | 6.275 | 155,545 | +0.06(+1.02%) |
Dec 29, 2017 | 6.211 | 6.211 | 6.211 | 0 | -0.02(-0.39%) | |
Dec 28, 2017 | 6.294 | 6.363 | 6.167 | 6.235 | 494,340 | -0.06(-0.93%) |
Dec 27, 2017 | 6.314 | 6.358 | 6.275 | 6.294 | 188,875 | -0.02(-0.31%) |
Dec 26, 2017 | 6.392 | 6.436 | 6.314 | 6.314 | 147,198 | -0.07(-1.15%) |
Dec 22, 2017 | 6.377 | 6.446 | 6.333 | 6.387 | 67,283 | +0.03(+0.46%) |
Dec 21, 2017 | 6.382 | 6.446 | 6.348 | 6.358 | 105,826 | +0.03(+0.46%) |
Dec 20, 2017 | 6.416 | 6.485 | 6.304 | 6.328 | 172,178 | -0.08(-1.22%) |
Dec 19, 2017 | 6.436 | 6.554 | 6.397 | 6.407 | 149,766 | -0.06(-0.98%) |
Dec 18, 2017 | 6.377 | 6.642 | 6.358 | 6.470 | 182,192 | +0.09(+1.46%) |
Dec 15, 2017 | 6.338 | 6.426 | 6.284 | 6.377 | 242,018 | +0.03(+0.46%) |
Dec 14, 2017 | 6.363 | 6.416 | 6.323 | 6.348 | 171,440 | -0.02(-0.31%) |
Dec 13, 2017 | 6.387 | 6.416 | 6.363 | 6.368 | 207,343 | -0.06(-0.99%) |
Dec 12, 2017 | 6.500 | 6.519 | 6.377 | 6.431 | 287,137 | -0.12(-1.87%) |
Dec 11, 2017 | 6.607 | 6.621 | 6.490 | 6.554 | 144,801 | -0.07(-1.03%) |
Dec 08, 2017 | 6.549 | 6.642 | 6.514 | 6.622 | 151,662 | +0.11(+1.73%) |
Dec 07, 2017 | 6.461 | 6.522 | 6.416 | 6.509 | 101,169 | +0.04(+0.68%) |
Dec 06, 2017 | 6.549 | 6.622 | 6.441 | 6.465 | 133,088 | -0.09(-1.42%) |
Dec 05, 2017 | 6.573 | 6.637 | 6.495 | 6.558 | 112,619 | -0.02(-0.30%) |
Dec 04, 2017 | 6.578 | 6.656 | 6.461 | 6.578 | 180,242 | +0.04(+0.60%) |