Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.795 | 6.037 | 5.722 | 5.808 | 29,744 | -0.24(-3.91%) |
Jan 30, 2018 | 5.923 | 6.044 | 5.730 | 6.044 | 19,874 | +0.12(+2.05%) |
Jan 29, 2018 | 6.218 | 6.302 | 5.916 | 5.923 | 21,544 | -0.16(-2.59%) |
Jan 26, 2018 | 6.094 | 6.130 | 6.009 | 6.080 | 13,187 | -0.21(-3.41%) |
Jan 25, 2018 | 6.152 | 6.295 | 6.080 | 6.295 | 10,678 | +0.02(+0.34%) |
Jan 24, 2018 | 6.113 | 6.279 | 6.113 | 6.273 | 5,037 | +0.15(+2.45%) |
Jan 23, 2018 | 6.081 | 6.399 | 6.081 | 6.123 | 10,837 | -0.12(-1.86%) |
Jan 22, 2018 | 6.259 | 6.290 | 6.230 | 6.239 | 4,244 | -0.08(-1.33%) |
Jan 19, 2018 | 6.473 | 6.473 | 6.162 | 6.323 | 11,894 | -0.16(-2.41%) |
Jan 18, 2018 | 6.366 | 6.581 | 6.352 | 6.479 | 10,889 | +0.01(+0.20%) |
Jan 17, 2018 | 6.710 | 6.729 | 6.330 | 6.466 | 36,749 | -0.38(-5.54%) |
Jan 16, 2018 | 6.938 | 7.003 | 6.652 | 6.845 | 26,070 | -0.09(-1.24%) |
Jan 12, 2018 | 6.931 | 6.931 | 6.931 | 0 | -0.22(-3.10%) | |
Jan 11, 2018 | 7.017 | 7.282 | 6.502 | 7.153 | 68,956 | +0.04(+0.62%) |
Jan 10, 2018 | 7.081 | 7.109 | 7.081 | 7.109 | 6,991 | -0.05(-0.71%) |
Jan 09, 2018 | 6.974 | 7.508 | 6.974 | 7.160 | 26,005 | +0.21(+3.09%) |
Jan 08, 2018 | 6.867 | 8.190 | 6.867 | 6.946 | 120,521 | +0.08(+1.15%) |
Jan 05, 2018 | 7.511 | 7.511 | 6.724 | 6.867 | 30,636 | -0.36(-4.95%) |
Jan 04, 2018 | 6.602 | 7.654 | 6.578 | 7.225 | 65,190 | +0.54(+8.14%) |
Jan 03, 2018 | 6.609 | 6.924 | 6.516 | 6.681 | 35,671 | +0.01(+0.11%) |
Jan 02, 2018 | 6.366 | 6.988 | 6.357 | 6.674 | 21,304 | +0.29(+4.60%) |
Dec 29, 2017 | 6.380 | 6.380 | 6.380 | 0 | -0.06(-1.00%) | |
Dec 28, 2017 | 6.259 | 6.516 | 5.908 | 6.445 | 69,239 | +0.19(+2.97%) |
Dec 27, 2017 | 5.787 | 6.395 | 5.414 | 6.259 | 129,799 | +0.68(+12.18%) |
Dec 26, 2017 | 5.930 | 5.930 | 5.579 | 5.579 | 28,483 | -0.20(-3.47%) |
Dec 22, 2017 | 5.687 | 5.787 | 5.422 | 5.780 | 73,377 | +0.02(+0.37%) |
Dec 21, 2017 | 5.379 | 5.765 | 5.379 | 5.758 | 77,428 | +0.38(+7.05%) |
Dec 20, 2017 | 5.701 | 5.934 | 5.379 | 5.379 | 43,034 | -0.27(-4.81%) |
Dec 19, 2017 | 5.930 | 5.930 | 5.651 | 5.651 | 51,007 | -0.14(-2.47%) |
Dec 18, 2017 | 5.722 | 6.359 | 5.633 | 5.794 | 73,638 | +0.31(+5.61%) |
Dec 15, 2017 | 6.223 | 6.305 | 5.486 | 5.486 | 94,792 | -0.71(-11.43%) |
Dec 14, 2017 | 6.395 | 6.438 | 6.167 | 6.195 | 21,017 | -0.06(-1.03%) |
Dec 13, 2017 | 6.252 | 6.473 | 6.094 | 6.259 | 47,540 | -0.02(-0.34%) |
Dec 12, 2017 | 6.366 | 6.495 | 6.259 | 6.280 | 41,177 | +0.01(+0.23%) |
Dec 11, 2017 | 6.495 | 6.502 | 6.259 | 6.266 | 94,536 | -0.01(-0.23%) |
Dec 08, 2017 | 6.252 | 6.487 | 6.230 | 6.280 | 28,119 | -0.21(-3.20%) |
Dec 07, 2017 | 6.495 | 6.495 | 6.210 | 6.488 | 13,837 | +0.05(+0.78%) |
Dec 06, 2017 | 6.681 | 6.688 | 6.116 | 6.438 | 55,148 | -0.15(-2.28%) |
Dec 05, 2017 | 6.738 | 6.795 | 6.588 | 6.588 | 5,777 | -0.14(-2.13%) |
Dec 04, 2017 | 6.795 | 6.645 | 6.731 | 24,036 | +0.09(+1.29%) | |
Dec 01, 2017 | 6.617 | 6.683 | 6.259 | 6.645 | 37,336 | -0.07(-1.06%) |
Nov 30, 2017 | 7.153 | 7.153 | 6.309 | 6.717 | 128,509 | -0.26(-3.79%) |
Nov 29, 2017 | 7.046 | 7.296 | 6.974 | 6.981 | 67,581 | -0.06(-0.91%) |
Nov 28, 2017 | 7.046 | 7.153 | 6.938 | 7.046 | 43,422 | +0.02(+0.31%) |
Nov 27, 2017 | 7.296 | 7.296 | 6.810 | 7.024 | 68,299 | -0.24(-3.27%) |
Nov 24, 2017 | 7.282 | 7.289 | 7.260 | 7.262 | 14,628 | -0.03(-0.47%) |
Nov 22, 2017 | 6.896 | 7.368 | 6.760 | 7.296 | 117,906 | +0.31(+4.51%) |
Nov 21, 2017 | 6.545 | 7.046 | 6.545 | 6.981 | 47,469 | +0.44(+6.78%) |
Nov 20, 2017 | 6.438 | 6.652 | 6.438 | 6.538 | 55,491 | -0.10(-1.51%) |
Nov 17, 2017 | 6.602 | 6.652 | 6.438 | 6.638 | 76,770 | -0.09(-1.38%) |
Nov 16, 2017 | 6.953 | 7.045 | 6.581 | 6.731 | 80,883 | -0.10(-1.52%) |
Nov 15, 2017 | 6.681 | 7.532 | 6.295 | 6.835 | 165,043 | +0.13(+1.87%) |
Nov 14, 2017 | 6.395 | 6.724 | 6.080 | 6.710 | 58,418 | +0.13(+1.96%) |
Nov 13, 2017 | 6.795 | 6.795 | 6.094 | 6.581 | 64,716 | -0.21(-3.16%) |
Nov 10, 2017 | 6.581 | 6.795 | 6.581 | 6.795 | 24,312 | +0.15(+2.26%) |
Nov 09, 2017 | 6.438 | 6.788 | 6.438 | 6.645 | 62,492 | +0.37(+5.93%) |
Nov 08, 2017 | 6.473 | 6.638 | 5.801 | 6.273 | 131,267 | -0.09(-1.46%) |
Nov 07, 2017 | 6.473 | 6.556 | 6.216 | 6.366 | 130,104 | -0.26(-3.99%) |
Nov 06, 2017 | 7.296 | 7.296 | 6.624 | 6.631 | 84,979 | -0.70(-9.56%) |
Nov 03, 2017 | 7.511 | 7.695 | 6.409 | 7.332 | 94,119 | -0.39(-5.09%) |
Nov 02, 2017 | 7.446 | 8.067 | 7.439 | 7.725 | 99,538 | +0.04(+0.47%) |