Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.571 | 6.571 | 6.468 | 6.534 | 46,454 | -0.01(-0.22%) |
Feb 27, 2018 | 6.549 | 6.578 | 6.505 | 6.549 | 31,487 | -0.01(-0.22%) |
Feb 26, 2018 | 6.483 | 6.563 | 6.387 | 6.563 | 14,461 | +0.11(+1.71%) |
Feb 23, 2018 | 6.299 | 6.453 | 6.277 | 6.453 | 65,538 | +0.19(+3.05%) |
Feb 22, 2018 | 6.262 | 6.262 | 64,468 | +0.25(+4.15%) | ||
Feb 21, 2018 | 5.954 | 6.130 | 5.954 | 6.013 | 28,786 | +0.08(+1.36%) |
Feb 20, 2018 | 6.020 | 6.115 | 5.910 | 5.932 | 17,650 | -0.13(-2.18%) |
Feb 16, 2018 | 6.064 | 6.064 | 6.064 | 0 | +0.15(+2.48%) | |
Feb 15, 2018 | 5.947 | 5.976 | 5.874 | 5.917 | 36,756 | +0.01(+0.25%) |
Feb 14, 2018 | 5.947 | 5.814 | 5.903 | 69,430 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.917 | 5.969 | 5.719 | 5.903 | 84,717 | -0.06(-0.99%) |
Feb 12, 2018 | 5.873 | 5.991 | 5.726 | 5.961 | 73,340 | +0.07(+1.12%) |
Feb 09, 2018 | 5.741 | 5.939 | 5.616 | 5.895 | 69,091 | +0.19(+3.35%) |
Feb 08, 2018 | 5.881 | 5.910 | 5.624 | 5.704 | 99,895 | -0.21(-3.60%) |
Feb 07, 2018 | 5.910 | 5.910 | 5.873 | 5.917 | 47,299 | -0.02(-0.37%) |
Feb 06, 2018 | 5.609 | 5.976 | 5.609 | 5.939 | 286,580 | +0.12(+2.14%) |
Feb 05, 2018 | 6.057 | 6.057 | 5.741 | 5.815 | 110,343 | -0.21(-3.41%) |
Feb 02, 2018 | 6.505 | 6.564 | 5.991 | 6.020 | 105,770 | -0.57(-8.58%) |
Feb 01, 2018 | 6.930 | 7.099 | 6.431 | 6.585 | 162,617 | -0.35(-5.08%) |
Jan 31, 2018 | 7.444 | 7.444 | 6.886 | 6.938 | 58,562 | -0.47(-6.34%) |
Jan 30, 2018 | 7.400 | 7.525 | 7.400 | 7.408 | 195,617 | -0.04(-0.59%) |
Jan 29, 2018 | 7.422 | 7.481 | 7.393 | 7.452 | 83,080 | -0.01(-0.10%) |
Jan 26, 2018 | 7.525 | 7.525 | 7.343 | 7.459 | 11,253 | -0.01(-0.10%) |
Jan 25, 2018 | 7.488 | 7.606 | 7.357 | 7.466 | 41,109 | +0.01(+0.20%) |
Jan 24, 2018 | 7.444 | 7.510 | 7.426 | 7.452 | 50,161 | +0.00(+0.00%) |
Jan 23, 2018 | 7.474 | 7.499 | 7.415 | 7.452 | 137,400 | -0.02(-0.29%) |
Jan 22, 2018 | 7.430 | 7.532 | 7.430 | 7.474 | 32,404 | +0.02(+0.30%) |
Jan 19, 2018 | 7.356 | 7.510 | 7.342 | 7.452 | 75,181 | +0.07(+0.99%) |
Jan 18, 2018 | 7.342 | 7.378 | 7.224 | 7.378 | 52,495 | +0.02(+0.30%) |
Jan 17, 2018 | 7.364 | 7.415 | 7.202 | 7.356 | 71,460 | +0.04(+0.60%) |
Jan 16, 2018 | 7.400 | 7.532 | 7.312 | 7.312 | 116,197 | -0.05(-0.70%) |
Jan 12, 2018 | 7.364 | 7.364 | 7.364 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 7.114 | 7.481 | 7.114 | 7.466 | 56,007 | +0.35(+4.95%) |
Jan 10, 2018 | 7.004 | 7.114 | 55,798 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.327 | 7.334 | 7.231 | 7.246 | 65,110 | -0.08(-1.10%) |
Jan 08, 2018 | 7.342 | 7.371 | 7.231 | 7.327 | 20,759 | -0.02(-0.30%) |
Jan 05, 2018 | 7.305 | 7.452 | 7.231 | 7.349 | 48,009 | +0.10(+1.42%) |
Jan 04, 2018 | 7.334 | 7.452 | 7.165 | 7.246 | 62,898 | -0.07(-0.90%) |
Jan 03, 2018 | 7.349 | 7.422 | 7.026 | 7.312 | 74,532 | -0.03(-0.40%) |
Jan 02, 2018 | 7.378 | 7.415 | 7.320 | 7.342 | 74,852 | +0.01(+0.10%) |
Dec 29, 2017 | 7.334 | 7.334 | 7.334 | 0 | +0.09(+1.22%) | |
Dec 28, 2017 | 7.253 | 7.342 | 7.210 | 7.246 | 78,542 | +0.00(+0.00%) |
Dec 27, 2017 | 7.180 | 7.378 | 7.158 | 7.246 | 53,680 | -0.02(-0.30%) |
Dec 26, 2017 | 7.275 | 7.415 | 7.158 | 7.268 | 57,733 | +0.00(+0.00%) |
Dec 22, 2017 | 7.283 | 7.378 | 7.197 | 7.268 | 43,161 | -0.04(-0.50%) |
Dec 21, 2017 | 7.378 | 7.466 | 7.270 | 7.305 | 66,319 | -0.04(-0.50%) |
Dec 20, 2017 | 7.364 | 7.598 | 7.327 | 7.342 | 100,380 | +0.01(+0.20%) |
Dec 19, 2017 | 7.525 | 7.767 | 7.107 | 7.327 | 190,058 | -0.22(-2.92%) |
Dec 18, 2017 | 7.474 | 7.672 | 7.415 | 7.547 | 84,054 | +0.12(+1.58%) |
Dec 15, 2017 | 7.481 | 7.804 | 7.422 | 7.430 | 219,535 | -0.05(-0.69%) |
Dec 14, 2017 | 7.488 | 7.613 | 7.415 | 7.481 | 71,890 | -0.04(-0.59%) |
Dec 13, 2017 | 7.334 | 7.569 | 7.334 | 7.525 | 67,688 | +0.23(+3.22%) |
Dec 12, 2017 | 7.356 | 7.466 | 7.283 | 7.290 | 47,921 | -0.07(-0.90%) |
Dec 11, 2017 | 7.364 | 7.459 | 7.320 | 7.356 | 61,066 | -0.01(-0.20%) |
Dec 08, 2017 | 7.290 | 7.510 | 7.209 | 7.371 | 56,490 | +0.00(+0.00%) |
Dec 07, 2017 | 7.349 | 7.349 | 7.158 | 72,204 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.371 | 7.474 | 7.283 | 7.386 | 104,637 | +0.01(+0.10%) |
Dec 05, 2017 | 7.327 | 7.510 | 7.275 | 7.378 | 92,848 | +0.04(+0.50%) |
Dec 04, 2017 | 7.503 | 7.524 | 7.231 | 7.342 | 74,056 | -0.11(-1.48%) |