Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.035 | 6.287 | 5.959 | 6.049 | 28,561 | -0.25(-3.91%) |
Jan 30, 2018 | 6.168 | 6.295 | 5.967 | 6.295 | 19,084 | +0.13(+2.05%) |
Jan 29, 2018 | 6.475 | 6.563 | 6.160 | 6.168 | 20,688 | -0.16(-2.59%) |
Jan 26, 2018 | 6.346 | 6.384 | 6.257 | 6.332 | 12,663 | -0.22(-3.41%) |
Jan 25, 2018 | 6.406 | 6.555 | 6.332 | 6.555 | 10,253 | +0.02(+0.34%) |
Jan 24, 2018 | 6.366 | 6.539 | 6.366 | 6.533 | 4,836 | +0.16(+2.45%) |
Jan 23, 2018 | 6.333 | 6.664 | 6.333 | 6.376 | 10,406 | -0.12(-1.86%) |
Jan 22, 2018 | 6.518 | 6.551 | 6.488 | 6.498 | 4,075 | -0.09(-1.33%) |
Jan 19, 2018 | 6.741 | 6.741 | 6.418 | 6.585 | 11,421 | -0.16(-2.41%) |
Jan 18, 2018 | 6.630 | 6.853 | 6.615 | 6.748 | 10,456 | +0.01(+0.20%) |
Jan 17, 2018 | 6.987 | 7.008 | 6.593 | 6.734 | 35,288 | -0.39(-5.54%) |
Jan 16, 2018 | 7.226 | 7.293 | 6.928 | 7.129 | 25,033 | -0.09(-1.24%) |
Jan 12, 2018 | 7.218 | 7.218 | 7.218 | 0 | -0.23(-3.10%) | |
Jan 11, 2018 | 7.308 | 7.583 | 6.771 | 7.449 | 66,215 | +0.05(+0.62%) |
Jan 10, 2018 | 7.375 | 7.403 | 7.375 | 7.403 | 6,713 | -0.05(-0.71%) |
Jan 09, 2018 | 7.263 | 7.819 | 7.263 | 7.457 | 24,971 | +0.22(+3.09%) |
Jan 08, 2018 | 7.151 | 8.529 | 7.151 | 7.233 | 115,729 | +0.08(+1.15%) |
Jan 05, 2018 | 7.822 | 7.822 | 7.002 | 7.151 | 29,418 | -0.37(-4.95%) |
Jan 04, 2018 | 6.876 | 7.971 | 6.851 | 7.524 | 62,598 | +0.57(+8.14%) |
Jan 03, 2018 | 6.883 | 7.211 | 6.786 | 6.958 | 34,253 | +0.01(+0.11%) |
Jan 02, 2018 | 6.630 | 7.278 | 6.620 | 6.950 | 20,457 | +0.31(+4.60%) |
Dec 29, 2017 | 6.645 | 6.645 | 6.645 | 0 | -0.07(-1.00%) | |
Dec 28, 2017 | 6.518 | 6.786 | 6.153 | 6.712 | 66,486 | +0.19(+2.97%) |
Dec 27, 2017 | 6.026 | 6.660 | 5.638 | 6.518 | 124,639 | +0.71(+12.18%) |
Dec 26, 2017 | 6.175 | 6.175 | 5.810 | 5.810 | 27,350 | -0.21(-3.47%) |
Dec 22, 2017 | 5.922 | 6.026 | 5.646 | 6.019 | 70,460 | +0.02(+0.37%) |
Dec 21, 2017 | 5.602 | 6.004 | 5.602 | 5.997 | 74,350 | +0.39(+7.05%) |
Dec 20, 2017 | 5.937 | 6.179 | 5.602 | 5.602 | 41,324 | -0.28(-4.81%) |
Dec 19, 2017 | 6.175 | 6.175 | 5.885 | 5.885 | 48,980 | -0.15(-2.47%) |
Dec 18, 2017 | 5.959 | 6.622 | 5.866 | 6.034 | 70,711 | +0.32(+5.61%) |
Dec 15, 2017 | 6.481 | 6.566 | 5.714 | 5.714 | 91,023 | -0.74(-11.43%) |
Dec 14, 2017 | 6.660 | 6.704 | 6.423 | 6.451 | 20,182 | -0.07(-1.03%) |
Dec 13, 2017 | 6.511 | 6.741 | 6.347 | 6.518 | 45,650 | -0.02(-0.34%) |
Dec 12, 2017 | 6.630 | 6.764 | 6.518 | 6.540 | 39,540 | +0.01(+0.23%) |
Dec 11, 2017 | 6.764 | 6.771 | 6.518 | 6.525 | 90,778 | -0.01(-0.23%) |
Dec 08, 2017 | 6.511 | 6.756 | 6.488 | 6.540 | 27,001 | -0.22(-3.20%) |
Dec 07, 2017 | 6.764 | 6.764 | 6.468 | 6.756 | 13,287 | +0.05(+0.78%) |
Dec 06, 2017 | 6.958 | 6.965 | 6.369 | 6.704 | 52,956 | -0.16(-2.28%) |
Dec 05, 2017 | 7.017 | 7.077 | 6.861 | 6.861 | 5,548 | -0.15(-2.13%) |
Dec 04, 2017 | 7.077 | 6.920 | 7.010 | 23,080 | +0.09(+1.29%) | |
Dec 01, 2017 | 6.890 | 6.960 | 6.518 | 6.920 | 35,852 | -0.07(-1.06%) |
Nov 30, 2017 | 7.449 | 7.449 | 6.570 | 6.995 | 123,400 | -0.28(-3.79%) |
Nov 29, 2017 | 7.337 | 7.598 | 7.263 | 7.270 | 64,894 | -0.07(-0.91%) |
Nov 28, 2017 | 7.337 | 7.449 | 7.226 | 7.337 | 41,695 | +0.02(+0.31%) |
Nov 27, 2017 | 7.598 | 7.598 | 7.092 | 7.315 | 65,584 | -0.25(-3.27%) |
Nov 24, 2017 | 7.583 | 7.591 | 7.561 | 7.562 | 14,047 | -0.04(-0.47%) |
Nov 22, 2017 | 7.181 | 7.673 | 7.039 | 7.598 | 113,219 | +0.33(+4.51%) |
Nov 21, 2017 | 6.816 | 7.337 | 6.816 | 7.270 | 45,582 | +0.46(+6.78%) |
Nov 20, 2017 | 6.704 | 6.928 | 6.704 | 6.809 | 53,285 | -0.10(-1.51%) |
Nov 17, 2017 | 6.876 | 6.928 | 6.704 | 6.913 | 73,718 | -0.10(-1.38%) |
Nov 16, 2017 | 7.241 | 7.337 | 6.853 | 7.010 | 77,667 | -0.11(-1.52%) |
Nov 15, 2017 | 6.958 | 7.844 | 6.555 | 7.118 | 158,482 | +0.13(+1.87%) |
Nov 14, 2017 | 6.660 | 7.002 | 6.332 | 6.987 | 56,096 | +0.13(+1.96%) |
Nov 13, 2017 | 7.077 | 7.077 | 6.347 | 6.853 | 62,143 | -0.22(-3.16%) |
Nov 10, 2017 | 6.853 | 7.077 | 6.853 | 7.077 | 23,346 | +0.16(+2.26%) |
Nov 09, 2017 | 6.704 | 7.069 | 6.704 | 6.920 | 60,008 | +0.39(+5.93%) |
Nov 08, 2017 | 6.741 | 6.913 | 6.041 | 6.533 | 126,049 | -0.10(-1.46%) |
Nov 07, 2017 | 6.741 | 6.827 | 6.473 | 6.630 | 124,932 | -0.28(-3.99%) |
Nov 06, 2017 | 7.598 | 7.598 | 6.898 | 6.905 | 81,601 | -0.73(-9.56%) |
Nov 03, 2017 | 7.822 | 8.013 | 6.674 | 7.635 | 90,377 | -0.41(-5.09%) |
Nov 02, 2017 | 7.755 | 8.401 | 7.747 | 8.045 | 95,581 | +0.04(+0.47%) |
Nov 01, 2017 | 8.082 | 8.527 | 7.822 | 8.008 | 80,625 | -0.10(-1.19%) |
Oct 31, 2017 | 7.986 | 8.380 | 7.926 | 8.105 | 72,320 | +0.07(+0.93%) |
Oct 30, 2017 | 8.760 | 8.760 | 8.224 | 8.030 | 82,786 | -0.66(-7.63%) |
Oct 27, 2017 | 8.857 | 8.857 | 8.514 | 8.693 | 69,798 | +0.13(+1.48%) |
Oct 26, 2017 | 8.306 | 8.932 | 8.306 | 8.567 | 145,127 | +0.30(+3.60%) |
Oct 25, 2017 | 8.187 | 8.378 | 7.673 | 8.269 | 151,657 | +0.07(+0.91%) |
Oct 24, 2017 | 8.887 | 8.932 | 7.509 | 8.194 | 604,187 | -0.24(-2.83%) |