Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.710 | 5.750 | 5.500 | 5.570 | 141,029 | -0.11(-1.94%) |
Feb 27, 2018 | 5.850 | 5.900 | 5.640 | 5.680 | 117,388 | -0.19(-3.24%) |
Feb 26, 2018 | 5.560 | 5.910 | 5.540 | 5.870 | 203,497 | +0.39(+7.12%) |
Feb 23, 2018 | 5.410 | 5.520 | 5.290 | 5.480 | 149,949 | +0.07(+1.29%) |
Feb 22, 2018 | 5.520 | 5.520 | 5.300 | 5.410 | 241,119 | -0.07(-1.28%) |
Feb 21, 2018 | 5.400 | 5.633 | 5.400 | 5.480 | 210,711 | +0.10(+1.86%) |
Feb 20, 2018 | 5.510 | 5.510 | 5.260 | 5.380 | 291,858 | -0.14(-2.54%) |
Feb 16, 2018 | 5.520 | 5.520 | 5.520 | 0 | -0.05(-0.90%) | |
Feb 15, 2018 | 5.600 | 5.660 | 5.430 | 5.570 | 202,484 | -0.02(-0.36%) |
Feb 14, 2018 | 5.390 | 5.640 | 5.380 | 5.590 | 729,485 | +0.17(+3.14%) |
Feb 13, 2018 | 5.620 | 5.648 | 5.350 | 5.420 | 355,262 | -0.19(-3.39%) |
Feb 12, 2018 | 5.600 | 5.945 | 5.490 | 5.610 | 491,704 | +0.02(+0.36%) |
Feb 09, 2018 | 5.900 | 6.020 | 5.300 | 5.590 | 588,149 | -0.25(-4.28%) |
Feb 08, 2018 | 6.299 | 5.810 | 5.840 | 441,895 | +0.09(+1.57%) | |
Feb 07, 2018 | 5.940 | 5.966 | 5.750 | 5.750 | 232,769 | -0.18(-3.04%) |
Feb 06, 2018 | 5.860 | 6.100 | 5.790 | 5.930 | 430,334 | -0.10(-1.66%) |
Feb 05, 2018 | 5.980 | 6.100 | 5.750 | 6.030 | 283,404 | -0.03(-0.50%) |
Feb 02, 2018 | 6.690 | 6.720 | 5.980 | 6.060 | 561,128 | -0.72(-10.62%) |
Feb 01, 2018 | 6.720 | 6.920 | 6.633 | 6.780 | 162,451 | +0.02(+0.30%) |
Jan 31, 2018 | 6.500 | 6.830 | 6.490 | 6.760 | 257,546 | +0.36(+5.62%) |
Jan 30, 2018 | 6.750 | 6.785 | 6.350 | 6.400 | 580,644 | -0.41(-6.02%) |
Jan 29, 2018 | 7.160 | 7.160 | 6.801 | 6.810 | 209,055 | -0.35(-4.89%) |
Jan 26, 2018 | 7.140 | 7.160 | 6.960 | 7.160 | 128,165 | +0.08(+1.13%) |
Jan 25, 2018 | 7.040 | 7.160 | 6.900 | 7.080 | 182,760 | +0.23(+3.36%) |
Jan 24, 2018 | 7.180 | 7.180 | 6.800 | 6.850 | 303,359 | -0.32(-4.46%) |
Jan 23, 2018 | 7.470 | 7.486 | 7.110 | 7.170 | 253,535 | -0.28(-3.76%) |
Jan 22, 2018 | 7.500 | 7.500 | 7.380 | 7.450 | 171,117 | -0.04(-0.53%) |
Jan 19, 2018 | 7.460 | 7.660 | 7.370 | 7.490 | 172,417 | +0.03(+0.40%) |
Jan 18, 2018 | 7.600 | 7.656 | 7.380 | 7.460 | 187,486 | -0.13(-1.71%) |
Jan 17, 2018 | 7.370 | 7.620 | 7.350 | 7.590 | 326,079 | +0.25(+3.41%) |
Jan 16, 2018 | 7.590 | 7.774 | 7.300 | 7.340 | 245,061 | -0.13(-1.74%) |
Jan 12, 2018 | 7.470 | 7.470 | 7.470 | 0 | -0.06(-0.73%) | |
Jan 11, 2018 | 7.530 | 7.739 | 7.500 | 7.525 | 293,437 | +0.02(+0.20%) |
Jan 10, 2018 | 7.510 | 177,406 | -0.21(-2.72%) | |||
Jan 09, 2018 | 7.620 | 7.850 | 7.530 | 7.720 | 264,474 | +0.20(+2.66%) |
Jan 08, 2018 | 7.840 | 7.850 | 7.460 | 7.520 | 578,898 | +0.12(+1.62%) |
Jan 05, 2018 | 7.000 | 7.880 | 7.000 | 7.400 | 881,766 | +0.41(+5.87%) |
Jan 04, 2018 | 7.080 | 7.110 | 6.932 | 6.990 | 179,301 | -0.07(-0.99%) |
Jan 03, 2018 | 7.200 | 7.310 | 6.990 | 7.060 | 198,809 | -0.11(-1.53%) |
Jan 02, 2018 | 6.980 | 7.190 | 6.980 | 7.170 | 127,209 | +0.20(+2.87%) |
Dec 29, 2017 | 6.970 | 6.970 | 6.970 | 0 | +0.02(+0.29%) | |
Dec 28, 2017 | 7.100 | 7.100 | 6.904 | 6.950 | 182,387 | -0.15(-2.11%) |
Dec 27, 2017 | 7.120 | 7.300 | 7.010 | 7.100 | 130,599 | -0.02(-0.28%) |
Dec 26, 2017 | 7.310 | 7.310 | 7.050 | 7.120 | 160,954 | -0.19(-2.60%) |
Dec 22, 2017 | 7.500 | 7.520 | 7.280 | 7.310 | 122,652 | -0.18(-2.40%) |
Dec 21, 2017 | 7.390 | 7.620 | 7.390 | 7.490 | 168,334 | +0.10(+1.35%) |
Dec 20, 2017 | 7.650 | 7.650 | 7.340 | 7.390 | 195,532 | -0.19(-2.51%) |
Dec 19, 2017 | 7.380 | 7.650 | 7.340 | 7.580 | 219,040 | +0.24(+3.27%) |
Dec 18, 2017 | 7.240 | 7.400 | 7.140 | 7.340 | 246,896 | +0.25(+3.53%) |
Dec 15, 2017 | 6.930 | 7.220 | 6.830 | 7.090 | 269,464 | +0.18(+2.60%) |
Dec 14, 2017 | 7.140 | 7.240 | 6.851 | 6.910 | 228,623 | -0.22(-3.09%) |
Dec 13, 2017 | 6.910 | 7.270 | 6.910 | 7.130 | 255,575 | +0.29(+4.24%) |
Dec 12, 2017 | 6.770 | 7.110 | 6.720 | 6.840 | 332,363 | +0.15(+2.24%) |
Dec 11, 2017 | 7.000 | 7.100 | 6.600 | 6.690 | 492,561 | -0.26(-3.74%) |
Dec 08, 2017 | 6.940 | 7.470 | 6.895 | 6.950 | 872,405 | +0.86(+14.12%) |
Dec 07, 2017 | 6.030 | 6.220 | 6.030 | 6.090 | 71,038 | +0.08(+1.33%) |
Dec 06, 2017 | 6.190 | 6.240 | 6.000 | 6.010 | 175,701 | -0.18(-2.91%) |
Dec 05, 2017 | 6.190 | 6.320 | 6.160 | 6.190 | 74,922 | -0.02(-0.32%) |
Dec 04, 2017 | 6.390 | 6.400 | 6.200 | 6.210 | 64,749 | -0.12(-1.90%) |