Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.869 | 5.941 | 5.672 | 5.690 | 680,682 | -0.21(-3.64%) |
Feb 27, 2018 | 6.012 | 6.048 | 5.905 | 5.905 | 280,570 | -0.14(-2.37%) |
Feb 26, 2018 | 6.048 | 6.048 | 5.958 | 6.048 | 324,041 | +0.00(+0.00%) |
Feb 23, 2018 | 6.048 | 6.102 | 5.976 | 6.048 | 219,378 | +0.00(+0.00%) |
Feb 22, 2018 | 5.976 | 6.119 | 5.976 | 6.048 | 560,093 | +0.07(+1.20%) |
Feb 21, 2018 | 5.976 | 6.084 | 5.941 | 5.976 | 766,014 | +0.04(+0.60%) |
Feb 20, 2018 | 6.012 | 6.066 | 5.869 | 5.941 | 807,659 | -0.04(-0.60%) |
Feb 16, 2018 | 5.976 | 5.976 | 5.976 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.976 | 5.994 | 5.905 | 5.976 | 409,492 | +0.04(+0.60%) |
Feb 14, 2018 | 5.833 | 5.941 | 5.797 | 5.941 | 431,023 | +0.11(+1.84%) |
Feb 13, 2018 | 5.941 | 5.941 | 5.762 | 5.833 | 475,879 | -0.14(-2.40%) |
Feb 12, 2018 | 5.905 | 6.012 | 5.833 | 5.976 | 800,120 | +0.43(+7.74%) |
Feb 09, 2018 | 5.583 | 5.654 | 5.368 | 5.547 | 727,760 | +0.07(+1.31%) |
Feb 08, 2018 | 5.726 | 5.762 | 5.440 | 5.475 | 1,111,782 | -0.29(-4.97%) |
Feb 07, 2018 | 5.833 | 5.869 | 5.726 | 5.762 | 694,780 | -0.04(-0.62%) |
Feb 06, 2018 | 5.654 | 5.833 | 5.618 | 5.797 | 501,150 | +0.05(+0.93%) |
Feb 05, 2018 | 5.797 | 5.905 | 5.672 | 5.744 | 494,181 | -0.16(-2.73%) |
Feb 02, 2018 | 6.084 | 6.119 | 5.869 | 5.905 | 762,215 | -0.14(-2.37%) |
Feb 01, 2018 | 6.119 | 6.209 | 5.994 | 6.048 | 1,709,868 | +0.04(+0.60%) |
Jan 31, 2018 | 6.263 | 6.263 | 5.941 | 6.012 | 1,204,682 | -0.29(-4.55%) |
Jan 30, 2018 | 6.298 | 6.334 | 6.227 | 6.298 | 731,224 | +0.00(+0.00%) |
Jan 29, 2018 | 6.370 | 6.406 | 6.298 | 6.298 | 1,273,673 | -0.18(-2.76%) |
Jan 26, 2018 | 6.406 | 6.477 | 6.391 | 6.477 | 1,487,336 | -0.04(-0.55%) |
Jan 25, 2018 | 6.513 | 6.549 | 6.388 | 6.513 | 2,052,020 | +0.21(+3.41%) |
Jan 24, 2018 | 6.442 | 6.513 | 6.298 | 6.298 | 1,712,628 | -0.11(-1.68%) |
Jan 23, 2018 | 6.406 | 6.442 | 6.334 | 6.406 | 738,551 | +0.04(+0.56%) |
Jan 22, 2018 | 6.334 | 6.406 | 6.334 | 6.370 | 941,452 | +0.00(+0.00%) |
Jan 19, 2018 | 6.370 | 6.459 | 6.316 | 6.370 | 1,639,360 | +0.00(+0.00%) |
Jan 18, 2018 | 6.442 | 6.495 | 6.370 | 6.370 | 1,307,073 | -0.07(-1.11%) |
Jan 17, 2018 | 6.477 | 6.495 | 6.406 | 6.442 | 1,139,154 | +0.07(+1.12%) |
Jan 16, 2018 | 6.442 | 6.477 | 6.352 | 6.370 | 1,226,582 | -0.04(-0.56%) |
Jan 12, 2018 | 6.406 | 6.406 | 6.406 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.370 | 6.459 | 6.370 | 6.406 | 974,357 | +0.04(+0.56%) |
Jan 10, 2018 | 6.442 | 6.513 | 6.370 | 6.370 | 849,797 | -0.07(-1.11%) |
Jan 09, 2018 | 6.585 | 6.620 | 6.406 | 6.442 | 1,385,740 | -0.07(-1.10%) |
Jan 08, 2018 | 6.692 | 6.692 | 6.513 | 6.513 | 1,751,684 | -0.14(-2.15%) |
Jan 05, 2018 | 6.835 | 6.835 | 6.656 | 6.656 | 1,897,712 | -0.18(-2.62%) |
Jan 04, 2018 | 6.871 | 6.907 | 6.764 | 6.835 | 1,614,161 | +0.14(+2.14%) |
Jan 03, 2018 | 6.799 | 6.799 | 6.656 | 6.692 | 1,243,812 | -0.04(-0.53%) |
Jan 02, 2018 | 6.656 | 6.728 | 6.620 | 6.728 | 846,228 | +0.11(+1.62%) |
Dec 29, 2017 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.620 | 6.620 | 6.549 | 6.620 | 810,965 | +0.07(+1.09%) |
Dec 27, 2017 | 6.513 | 6.585 | 6.459 | 6.549 | 998,616 | +0.25(+3.98%) |
Dec 26, 2017 | 6.298 | 6.370 | 6.227 | 6.298 | 390,362 | +0.00(+0.00%) |
Dec 22, 2017 | 6.119 | 6.370 | 6.102 | 6.298 | 1,412,175 | +0.32(+5.39%) |
Dec 21, 2017 | 5.941 | 6.084 | 5.833 | 5.976 | 4,575,222 | +0.18(+3.09%) |
Dec 20, 2017 | 5.797 | 5.833 | 5.779 | 5.797 | 209,867 | -0.04(-0.61%) |
Dec 19, 2017 | 5.905 | 5.933 | 5.833 | 5.833 | 285,063 | -0.07(-1.21%) |
Dec 18, 2017 | 5.869 | 5.941 | 5.833 | 5.905 | 491,437 | +0.00(+0.00%) |
Dec 15, 2017 | 5.869 | 5.941 | 5.833 | 5.905 | 867,629 | -0.07(-1.20%) |
Dec 14, 2017 | 5.905 | 5.994 | 5.869 | 5.976 | 1,950,216 | +0.14(+2.45%) |
Dec 13, 2017 | 5.976 | 6.007 | 5.833 | 5.833 | 405,041 | -0.14(-2.40%) |
Dec 12, 2017 | 5.941 | 5.976 | 5.869 | 5.976 | 868,916 | +0.18(+3.09%) |
Dec 11, 2017 | 5.833 | 5.851 | 5.797 | 5.797 | 409,535 | -0.04(-0.61%) |
Dec 08, 2017 | 5.869 | 5.887 | 5.762 | 5.833 | 873,978 | +0.00(+0.00%) |
Dec 07, 2017 | 5.869 | 5.923 | 5.833 | 5.833 | 451,809 | -0.04(-0.61%) |
Dec 06, 2017 | 6.119 | 6.137 | 5.833 | 5.869 | 1,068,970 | -0.39(-6.29%) |
Dec 05, 2017 | 6.334 | 6.370 | 6.298 | 6.263 | 656,336 | -0.11(-1.69%) |
Dec 04, 2017 | 6.406 | 6.442 | 6.298 | 6.370 | 938,083 | +0.14(+2.30%) |