Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.979 | 4.979 | 4.979 | 0 | +0.07(+1.51%) | |
Mar 28, 2018 | 4.973 | 4.973 | 4.720 | 4.905 | 483,725 | -0.07(-1.49%) |
Mar 27, 2018 | 5.264 | 5.289 | 4.964 | 4.979 | 310,474 | -0.28(-5.41%) |
Mar 26, 2018 | 5.165 | 5.301 | 5.134 | 5.264 | 345,759 | +0.14(+2.65%) |
Mar 23, 2018 | 5.765 | 5.806 | 5.103 | 5.128 | 581,728 | -0.64(-11.05%) |
Mar 22, 2018 | 5.975 | 5.993 | 5.765 | 5.765 | 240,232 | -0.22(-3.62%) |
Mar 21, 2018 | 6.012 | 6.087 | 5.904 | 5.981 | 138,111 | -0.02(-0.41%) |
Mar 20, 2018 | 6.186 | 6.204 | 5.944 | 6.006 | 253,290 | -0.19(-3.00%) |
Mar 19, 2018 | 6.408 | 6.489 | 6.118 | 6.192 | 308,165 | -0.20(-3.19%) |
Mar 16, 2018 | 6.309 | 6.513 | 6.247 | 6.396 | 283,857 | +0.11(+1.77%) |
Mar 15, 2018 | 6.390 | 6.439 | 6.204 | 6.285 | 179,951 | -0.07(-1.17%) |
Mar 14, 2018 | 6.365 | 6.439 | 6.173 | 6.359 | 260,029 | +0.04(+0.59%) |
Mar 13, 2018 | 6.495 | 6.501 | 6.315 | 6.322 | 261,515 | -0.11(-1.64%) |
Mar 12, 2018 | 7.039 | 7.039 | 6.346 | 6.427 | 447,298 | -0.74(-10.28%) |
Mar 09, 2018 | 7.237 | 7.237 | 7.039 | 7.163 | 167,202 | -0.03(-0.43%) |
Mar 08, 2018 | 7.175 | 7.225 | 7.064 | 7.194 | 138,358 | +0.04(+0.61%) |
Mar 07, 2018 | 7.014 | 7.169 | 6.996 | 7.151 | 101,409 | +0.07(+1.05%) |
Mar 06, 2018 | 7.064 | 7.113 | 6.854 | 7.076 | 115,313 | +0.04(+0.62%) |
Mar 05, 2018 | 6.798 | 7.095 | 6.789 | 7.033 | 117,175 | +0.23(+3.36%) |
Mar 02, 2018 | 6.680 | 6.872 | 6.637 | 6.804 | 114,810 | +0.07(+1.10%) |
Mar 01, 2018 | 6.866 | 6.946 | 6.532 | 6.730 | 148,705 | -0.14(-2.07%) |
Feb 28, 2018 | 6.928 | 7.175 | 6.847 | 6.872 | 167,262 | -0.07(-0.98%) |
Feb 27, 2018 | 7.014 | 7.231 | 6.847 | 6.940 | 113,321 | -0.15(-2.09%) |
Feb 26, 2018 | 7.002 | 7.107 | 6.903 | 7.089 | 120,342 | +0.11(+1.51%) |
Feb 23, 2018 | 6.984 | 7.021 | 6.773 | 6.984 | 125,389 | +0.05(+0.71%) |
Feb 22, 2018 | 6.817 | 7.076 | 6.817 | 6.934 | 187,430 | +0.15(+2.19%) |
Feb 21, 2018 | 6.761 | 7.027 | 6.748 | 6.786 | 180,647 | +0.04(+0.64%) |
Feb 20, 2018 | 6.631 | 6.922 | 6.631 | 6.742 | 269,346 | +0.05(+0.74%) |
Feb 16, 2018 | 6.693 | 6.693 | 6.693 | 0 | +0.05(+0.74%) | |
Feb 15, 2018 | 6.538 | 6.668 | 6.380 | 6.643 | 201,503 | +0.15(+2.38%) |
Feb 14, 2018 | 6.291 | 6.532 | 6.278 | 6.489 | 228,998 | +0.13(+2.04%) |
Feb 13, 2018 | 6.186 | 6.390 | 6.043 | 6.359 | 207,092 | +0.14(+2.29%) |
Feb 12, 2018 | 6.210 | 6.377 | 6.179 | 6.217 | 197,259 | +0.03(+0.50%) |
Feb 09, 2018 | 6.520 | 6.557 | 5.988 | 6.186 | 455,797 | -0.32(-4.94%) |
Feb 08, 2018 | 6.903 | 6.903 | 6.501 | 6.507 | 152,405 | -0.38(-5.57%) |
Feb 07, 2018 | 6.464 | 6.919 | 6.464 | 6.891 | 395,308 | +0.42(+6.55%) |
Feb 06, 2018 | 6.501 | 6.668 | 6.346 | 6.467 | 242,046 | -0.25(-3.73%) |
Feb 05, 2018 | 6.470 | 6.798 | 6.374 | 6.718 | 260,265 | +0.22(+3.43%) |
Feb 02, 2018 | 6.359 | 6.656 | 6.285 | 6.495 | 327,294 | +0.12(+1.84%) |
Feb 01, 2018 | 6.464 | 6.594 | 6.340 | 6.377 | 221,168 | -0.12(-1.81%) |
Jan 31, 2018 | 6.885 | 6.885 | 6.482 | 6.495 | 216,452 | -0.36(-5.32%) |
Jan 30, 2018 | 6.971 | 7.045 | 6.847 | 6.860 | 128,721 | -0.16(-2.29%) |
Jan 29, 2018 | 6.829 | 7.194 | 6.759 | 7.021 | 272,311 | +0.19(+2.81%) |
Jan 26, 2018 | 6.835 | 6.928 | 6.755 | 6.829 | 115,959 | +0.00(+0.00%) |
Jan 25, 2018 | 6.767 | 6.866 | 6.619 | 6.829 | 106,267 | +0.10(+1.47%) |
Jan 24, 2018 | 6.897 | 6.946 | 6.650 | 6.730 | 107,134 | -0.18(-2.60%) |
Jan 23, 2018 | 6.885 | 7.002 | 6.748 | 6.909 | 188,070 | +0.03(+0.45%) |
Jan 22, 2018 | 6.699 | 7.021 | 6.669 | 6.878 | 244,370 | +0.19(+2.77%) |
Jan 19, 2018 | 6.532 | 6.773 | 6.445 | 6.693 | 181,516 | +0.13(+1.98%) |
Jan 18, 2018 | 6.482 | 6.619 | 6.433 | 6.563 | 148,514 | +0.08(+1.24%) |
Jan 17, 2018 | 6.470 | 6.569 | 6.377 | 6.482 | 192,652 | +0.06(+0.96%) |
Jan 16, 2018 | 6.650 | 6.705 | 6.377 | 6.421 | 187,348 | -0.22(-3.35%) |
Jan 12, 2018 | 6.643 | 6.643 | 6.643 | 0 | -0.06(-0.92%) | |
Jan 11, 2018 | 6.489 | 6.792 | 6.458 | 6.705 | 269,999 | +0.24(+3.63%) |
Jan 10, 2018 | 6.490 | 6.501 | 6.384 | 6.470 | 231,621 | +0.02(+0.29%) |
Jan 09, 2018 | 6.439 | 6.541 | 6.334 | 6.452 | 207,465 | +0.02(+0.39%) |
Jan 08, 2018 | 6.841 | 6.841 | 6.223 | 6.427 | 550,050 | -0.41(-6.06%) |
Jan 05, 2018 | 6.866 | 6.946 | 6.711 | 6.841 | 133,440 | -0.02(-0.27%) |
Jan 04, 2018 | 6.761 | 6.940 | 6.661 | 6.860 | 234,331 | +0.12(+1.74%) |
Jan 03, 2018 | 6.569 | 6.795 | 6.520 | 6.742 | 256,746 | +0.15(+2.35%) |