Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.560 | 5.680 | 5.360 | 5.450 | 425,666 | -0.08(-1.45%) |
Feb 27, 2018 | 5.280 | 5.750 | 5.261 | 5.530 | 636,423 | +0.24(+4.54%) |
Feb 26, 2018 | 5.280 | 5.380 | 5.260 | 5.290 | 248,418 | -0.03(-0.56%) |
Feb 23, 2018 | 5.280 | 5.370 | 5.082 | 5.320 | 335,442 | +0.06(+1.14%) |
Feb 22, 2018 | 5.130 | 5.449 | 5.050 | 5.260 | 373,091 | +0.14(+2.73%) |
Feb 21, 2018 | 5.100 | 5.260 | 5.040 | 5.120 | 363,326 | +0.06(+1.19%) |
Feb 20, 2018 | 5.370 | 5.500 | 5.031 | 5.060 | 529,079 | -0.33(-6.12%) |
Feb 16, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | |
Feb 15, 2018 | 5.280 | 5.400 | 5.180 | 5.380 | 231,494 | +0.15(+2.87%) |
Feb 14, 2018 | 5.490 | 5.150 | 5.230 | 378,190 | -0.09(-1.69%) | |
Feb 13, 2018 | 4.780 | 5.390 | 4.770 | 5.320 | 672,723 | +0.50(+10.37%) |
Feb 12, 2018 | 5.020 | 5.030 | 4.560 | 4.820 | 759,669 | -0.25(-4.93%) |
Feb 09, 2018 | 5.350 | 5.400 | 4.880 | 5.070 | 733,750 | -0.24(-4.52%) |
Feb 08, 2018 | 5.080 | 5.390 | 4.860 | 5.310 | 1,363,385 | +0.49(+10.17%) |
Feb 07, 2018 | 4.570 | 5.050 | 4.500 | 4.820 | 582,302 | +0.34(+7.59%) |
Feb 06, 2018 | 4.170 | 4.540 | 4.150 | 4.480 | 465,235 | +0.13(+2.99%) |
Feb 05, 2018 | 4.640 | 4.640 | 4.290 | 4.350 | 562,798 | -0.29(-6.25%) |
Feb 02, 2018 | 4.700 | 4.730 | 4.620 | 4.640 | 226,328 | -0.09(-1.90%) |
Feb 01, 2018 | 4.580 | 4.790 | 4.527 | 4.730 | 386,570 | +0.12(+2.60%) |
Jan 31, 2018 | 4.820 | 4.920 | 4.491 | 4.610 | 743,777 | -0.22(-4.55%) |
Jan 30, 2018 | 5.110 | 5.110 | 4.800 | 4.830 | 695,105 | -0.28(-5.48%) |
Jan 29, 2018 | 5.360 | 5.380 | 5.080 | 5.110 | 685,745 | -0.33(-6.07%) |
Jan 26, 2018 | 5.030 | 5.750 | 4.960 | 5.440 | 3,316,483 | +0.49(+9.90%) |
Jan 25, 2018 | 4.990 | 5.128 | 4.920 | 4.950 | 364,852 | -0.05(-1.00%) |
Jan 24, 2018 | 5.300 | 5.325 | 4.950 | 5.000 | 730,739 | -0.27(-5.12%) |
Jan 23, 2018 | 5.750 | 5.750 | 5.120 | 5.270 | 642,964 | -0.38(-6.73%) |
Jan 22, 2018 | 5.920 | 5.990 | 5.590 | 5.650 | 320,577 | -0.20(-3.42%) |
Jan 19, 2018 | 5.480 | 5.860 | 5.330 | 5.850 | 389,180 | +0.41(+7.54%) |
Jan 18, 2018 | 5.680 | 5.816 | 5.360 | 5.440 | 351,471 | -0.24(-4.23%) |
Jan 17, 2018 | 5.860 | 5.970 | 5.660 | 5.680 | 353,416 | -0.17(-2.91%) |
Jan 16, 2018 | 6.210 | 6.260 | 5.830 | 5.850 | 585,040 | -0.33(-5.34%) |
Jan 12, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.17(-2.68%) | |
Jan 11, 2018 | 6.430 | 6.500 | 6.270 | 6.350 | 197,149 | -0.11(-1.70%) |
Jan 10, 2018 | 6.630 | 6.460 | 335,654 | +0.16(+2.54%) | ||
Jan 09, 2018 | 6.240 | 6.420 | 6.220 | 6.300 | 233,667 | +0.08(+1.29%) |
Jan 08, 2018 | 6.380 | 6.453 | 6.170 | 6.220 | 216,571 | -0.08(-1.27%) |
Jan 05, 2018 | 6.330 | 6.400 | 6.220 | 6.300 | 193,491 | +0.05(+0.80%) |
Jan 04, 2018 | 6.100 | 6.300 | 6.000 | 6.250 | 294,882 | +0.12(+1.96%) |
Jan 03, 2018 | 6.350 | 6.420 | 6.050 | 6.130 | 244,902 | -0.22(-3.46%) |
Jan 02, 2018 | 5.950 | 6.480 | 5.890 | 6.350 | 385,484 | +0.47(+7.99%) |
Dec 29, 2017 | 5.880 | 5.880 | 5.880 | 0 | +0.02(+0.34%) | |
Dec 28, 2017 | 6.050 | 6.050 | 5.820 | 5.860 | 280,899 | -0.04(-0.68%) |
Dec 27, 2017 | 6.150 | 6.170 | 5.880 | 5.900 | 307,863 | -0.20(-3.28%) |
Dec 26, 2017 | 6.050 | 6.160 | 5.960 | 6.100 | 218,865 | +0.08(+1.33%) |
Dec 22, 2017 | 6.250 | 6.260 | 5.850 | 6.020 | 446,730 | -0.23(-3.68%) |
Dec 21, 2017 | 6.300 | 6.380 | 6.030 | 6.250 | 203,185 | -0.01(-0.16%) |
Dec 20, 2017 | 6.400 | 6.402 | 6.230 | 6.260 | 174,201 | -0.15(-2.34%) |
Dec 19, 2017 | 6.430 | 6.640 | 6.360 | 6.410 | 207,879 | +0.06(+0.94%) |
Dec 18, 2017 | 6.390 | 6.530 | 6.320 | 6.350 | 217,566 | +0.01(+0.16%) |
Dec 15, 2017 | 6.160 | 6.380 | 6.110 | 6.340 | 313,406 | +0.10(+1.60%) |
Dec 14, 2017 | 6.600 | 6.650 | 6.100 | 6.240 | 439,268 | -0.30(-4.59%) |
Dec 13, 2017 | 6.480 | 6.610 | 6.300 | 6.540 | 147,394 | +0.03(+0.46%) |
Dec 12, 2017 | 6.600 | 6.670 | 6.500 | 6.510 | 221,953 | -0.12(-1.81%) |
Dec 11, 2017 | 7.000 | 7.150 | 6.520 | 6.630 | 550,694 | -0.29(-4.19%) |
Dec 08, 2017 | 6.770 | 6.939 | 6.550 | 6.920 | 718,821 | +0.67(+10.72%) |
Dec 07, 2017 | 6.310 | 6.390 | 6.130 | 6.250 | 160,697 | -0.11(-1.73%) |
Dec 06, 2017 | 6.060 | 6.490 | 5.890 | 6.360 | 491,130 | +0.30(+4.95%) |
Dec 05, 2017 | 6.560 | 6.700 | 6.000 | 6.060 | 556,031 | -0.54(-8.18%) |
Dec 04, 2017 | 6.630 | 6.840 | 6.550 | 6.600 | 335,817 | +0.01(+0.15%) |