Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.753 | 5.949 | 5.680 | 5.680 | 49,204 | -0.04(-0.71%) |
Feb 27, 2018 | 6.120 | 6.165 | 5.696 | 5.720 | 95,415 | -0.42(-6.78%) |
Feb 26, 2018 | 5.876 | 6.235 | 5.876 | 6.137 | 59,201 | +0.25(+4.30%) |
Feb 23, 2018 | 5.712 | 5.908 | 5.663 | 5.884 | 37,120 | +0.23(+4.04%) |
Feb 22, 2018 | 5.639 | 5.655 | 21,806 | -0.11(-1.84%) | ||
Feb 21, 2018 | 5.769 | 5.876 | 5.737 | 5.761 | 32,671 | +0.02(+0.28%) |
Feb 20, 2018 | 5.704 | 5.794 | 5.696 | 5.745 | 25,839 | +0.02(+0.43%) |
Feb 16, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.10(+1.74%) | |
Feb 15, 2018 | 5.704 | 5.753 | 5.516 | 5.623 | 103,971 | -0.05(-0.86%) |
Feb 14, 2018 | 5.557 | 5.790 | 5.557 | 5.671 | 36,995 | +0.06(+1.02%) |
Feb 13, 2018 | 5.533 | 5.639 | 5.476 | 5.614 | 77,593 | +0.08(+1.47%) |
Feb 12, 2018 | 5.435 | 5.565 | 5.337 | 5.533 | 54,421 | +0.11(+1.95%) |
Feb 09, 2018 | 5.557 | 5.574 | 5.202 | 5.427 | 51,366 | -0.04(-0.75%) |
Feb 08, 2018 | 5.402 | 5.614 | 5.345 | 5.467 | 134,076 | +0.07(+1.21%) |
Feb 07, 2018 | 5.410 | 5.565 | 5.410 | 5.402 | 73,094 | +0.02(+0.46%) |
Feb 06, 2018 | 5.141 | 5.507 | 5.125 | 5.378 | 137,985 | -0.07(-1.20%) |
Feb 05, 2018 | 5.859 | 5.859 | 5.345 | 5.443 | 96,181 | -0.44(-7.49%) |
Feb 02, 2018 | 6.055 | 6.071 | 5.867 | 5.884 | 78,136 | -0.20(-3.22%) |
Feb 01, 2018 | 6.137 | 6.145 | 5.982 | 6.080 | 74,475 | -0.04(-0.67%) |
Jan 31, 2018 | 6.055 | 6.243 | 6.047 | 6.120 | 54,646 | +0.07(+1.21%) |
Jan 30, 2018 | 6.080 | 6.161 | 5.998 | 6.047 | 61,820 | -0.06(-0.94%) |
Jan 29, 2018 | 6.251 | 6.251 | 6.088 | 6.104 | 64,127 | -0.16(-2.48%) |
Jan 26, 2018 | 6.292 | 6.381 | 6.161 | 6.259 | 38,649 | +0.00(+0.00%) |
Jan 25, 2018 | 6.251 | 6.308 | 6.210 | 6.259 | 28,052 | +0.01(+0.13%) |
Jan 24, 2018 | 6.243 | 6.301 | 6.153 | 6.251 | 34,787 | +0.03(+0.52%) |
Jan 23, 2018 | 6.381 | 6.381 | 6.177 | 6.218 | 30,161 | -0.12(-1.93%) |
Jan 22, 2018 | 6.349 | 6.365 | 6.243 | 6.341 | 44,180 | -0.03(-0.51%) |
Jan 19, 2018 | 6.218 | 6.447 | 6.128 | 6.373 | 38,924 | +0.12(+1.96%) |
Jan 18, 2018 | 6.341 | 6.406 | 6.243 | 6.251 | 48,760 | +0.00(+0.00%) |
Jan 17, 2018 | 6.496 | 6.496 | 6.226 | 6.251 | 58,213 | -0.20(-3.16%) |
Jan 16, 2018 | 6.496 | 6.651 | 6.381 | 6.455 | 62,945 | +0.01(+0.13%) |
Jan 12, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.24(+3.95%) | |
Jan 11, 2018 | 6.071 | 6.292 | 6.039 | 6.202 | 77,589 | +0.13(+2.15%) |
Jan 10, 2018 | 6.071 | 64,931 | -0.11(-1.72%) | |||
Jan 09, 2018 | 6.267 | 6.267 | 6.137 | 6.177 | 59,885 | -0.09(-1.43%) |
Jan 08, 2018 | 6.251 | 6.292 | 6.145 | 6.267 | 75,496 | +0.00(+0.00%) |
Jan 05, 2018 | 6.243 | 6.390 | 6.194 | 6.267 | 101,462 | +0.03(+0.52%) |
Jan 04, 2018 | 6.332 | 6.381 | 6.145 | 6.235 | 82,740 | -0.05(-0.78%) |
Jan 03, 2018 | 6.202 | 6.349 | 6.194 | 6.284 | 58,662 | +0.10(+1.58%) |
Jan 02, 2018 | 6.324 | 6.390 | 6.161 | 6.186 | 67,191 | -0.08(-1.30%) |
Dec 29, 2017 | 6.267 | 6.267 | 6.267 | 0 | +0.07(+1.05%) | |
Dec 28, 2017 | 6.422 | 6.422 | 6.186 | 6.202 | 105,954 | -0.21(-3.31%) |
Dec 27, 2017 | 6.553 | 6.658 | 6.365 | 6.414 | 38,847 | -0.17(-2.60%) |
Dec 26, 2017 | 6.447 | 6.683 | 6.447 | 6.585 | 56,963 | +0.14(+2.15%) |
Dec 22, 2017 | 6.700 | 6.700 | 6.439 | 6.447 | 104,503 | -0.28(-4.13%) |
Dec 21, 2017 | 6.610 | 6.732 | 6.577 | 6.724 | 106,212 | +0.11(+1.73%) |
Dec 20, 2017 | 6.447 | 6.749 | 6.447 | 6.610 | 151,481 | +0.16(+2.53%) |
Dec 19, 2017 | 6.422 | 6.479 | 6.377 | 6.447 | 166,085 | +0.05(+0.77%) |
Dec 18, 2017 | 6.194 | 6.471 | 6.194 | 6.398 | 206,397 | +0.22(+3.57%) |
Dec 15, 2017 | 6.186 | 6.341 | 6.149 | 6.177 | 142,531 | +0.01(+0.13%) |
Dec 14, 2017 | 6.104 | 6.267 | 6.104 | 6.169 | 80,059 | +0.01(+0.13%) |
Dec 13, 2017 | 6.120 | 6.271 | 6.014 | 6.161 | 139,393 | +0.03(+0.53%) |
Dec 12, 2017 | 6.226 | 6.365 | 6.120 | 6.128 | 74,857 | -0.11(-1.83%) |
Dec 11, 2017 | 6.439 | 6.512 | 6.226 | 6.243 | 123,402 | -0.12(-1.92%) |
Dec 08, 2017 | 6.365 | 6.455 | 6.284 | 6.365 | 25,827 | +0.00(+0.00%) |
Dec 07, 2017 | 6.373 | 6.422 | 6.251 | 51,837 | +0.00(+0.00%) | |
Dec 06, 2017 | 6.561 | 6.569 | 6.398 | 6.406 | 28,314 | -0.16(-2.36%) |
Dec 05, 2017 | 6.618 | 6.651 | 6.543 | 6.561 | 61,069 | -0.07(-1.11%) |
Dec 04, 2017 | 6.504 | 6.651 | 6.504 | 6.634 | 84,728 | +0.25(+3.96%) |