Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.282 | 6.282 | 6.282 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.866 | 6.215 | 5.866 | 6.193 | 30,316 | +0.33(+5.70%) |
Mar 27, 2018 | 5.963 | 5.963 | 5.748 | 5.859 | 27,970 | -0.10(-1.74%) |
Mar 26, 2018 | 6.126 | 6.133 | 5.763 | 5.963 | 158,674 | -0.03(-0.49%) |
Mar 23, 2018 | 6.252 | 6.252 | 5.992 | 5.992 | 62,713 | -0.24(-3.92%) |
Mar 22, 2018 | 6.267 | 6.348 | 6.215 | 6.237 | 44,342 | -0.10(-1.64%) |
Mar 21, 2018 | 6.482 | 6.482 | 6.245 | 6.341 | 41,324 | -0.14(-2.23%) |
Mar 20, 2018 | 6.676 | 6.676 | 6.398 | 6.486 | 43,020 | -0.21(-3.07%) |
Mar 19, 2018 | 6.676 | 6.691 | 6.566 | 6.691 | 37,035 | -0.04(-0.55%) |
Mar 16, 2018 | 6.427 | 6.735 | 6.398 | 6.728 | 96,000 | +0.31(+4.80%) |
Mar 15, 2018 | 6.486 | 6.493 | 6.383 | 6.420 | 28,511 | -0.04(-0.68%) |
Mar 14, 2018 | 6.691 | 6.691 | 6.434 | 6.464 | 100,689 | -0.21(-3.19%) |
Mar 13, 2018 | 6.742 | 6.933 | 6.647 | 6.676 | 152,358 | -0.01(-0.22%) |
Mar 12, 2018 | 6.515 | 6.808 | 6.478 | 6.691 | 81,006 | +0.20(+3.05%) |
Mar 09, 2018 | 6.398 | 6.519 | 6.310 | 6.493 | 45,852 | +0.09(+1.37%) |
Mar 08, 2018 | 6.420 | 6.442 | 6.361 | 6.405 | 31,920 | +0.02(+0.34%) |
Mar 07, 2018 | 6.508 | 6.354 | 6.383 | 42,360 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.471 | 6.566 | 6.398 | 6.544 | 59,814 | +0.07(+1.02%) |
Mar 05, 2018 | 6.434 | 6.592 | 6.434 | 6.478 | 24,748 | +0.01(+0.11%) |
Mar 02, 2018 | 6.427 | 6.493 | 6.376 | 6.471 | 39,002 | -0.01(-0.23%) |
Mar 01, 2018 | 6.500 | 6.544 | 6.420 | 6.486 | 34,937 | -0.04(-0.67%) |
Feb 28, 2018 | 6.566 | 6.566 | 6.464 | 6.530 | 46,485 | -0.01(-0.22%) |
Feb 27, 2018 | 6.544 | 6.574 | 6.500 | 6.544 | 31,508 | -0.01(-0.22%) |
Feb 26, 2018 | 6.478 | 6.559 | 6.383 | 6.559 | 14,471 | +0.11(+1.71%) |
Feb 23, 2018 | 6.295 | 6.449 | 6.273 | 6.449 | 65,581 | +0.19(+3.05%) |
Feb 22, 2018 | 6.258 | 6.258 | 64,511 | +0.25(+4.15%) | ||
Feb 21, 2018 | 5.950 | 6.126 | 5.950 | 6.009 | 28,805 | +0.08(+1.36%) |
Feb 20, 2018 | 6.016 | 6.111 | 5.906 | 5.928 | 17,661 | -0.13(-2.18%) |
Feb 16, 2018 | 6.060 | 6.060 | 6.060 | 0 | +0.15(+2.48%) | |
Feb 15, 2018 | 5.943 | 5.972 | 5.870 | 5.913 | 36,780 | +0.01(+0.25%) |
Feb 14, 2018 | 5.943 | 5.811 | 5.899 | 69,476 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.913 | 5.965 | 5.715 | 5.899 | 84,773 | -0.06(-0.99%) |
Feb 12, 2018 | 5.869 | 5.987 | 5.723 | 5.957 | 73,388 | +0.07(+1.12%) |
Feb 09, 2018 | 5.737 | 5.935 | 5.613 | 5.891 | 69,137 | +0.19(+3.35%) |
Feb 08, 2018 | 5.877 | 5.906 | 5.620 | 5.701 | 99,961 | -0.21(-3.60%) |
Feb 07, 2018 | 5.906 | 5.906 | 5.869 | 5.913 | 47,330 | -0.02(-0.37%) |
Feb 06, 2018 | 5.605 | 5.972 | 5.605 | 5.935 | 286,768 | +0.12(+2.14%) |
Feb 05, 2018 | 6.053 | 6.053 | 5.737 | 5.811 | 110,415 | -0.21(-3.41%) |
Feb 02, 2018 | 6.500 | 6.559 | 5.987 | 6.016 | 105,840 | -0.56(-8.58%) |
Feb 01, 2018 | 6.926 | 7.095 | 6.427 | 6.581 | 162,723 | -0.35(-5.08%) |
Jan 31, 2018 | 7.439 | 7.439 | 6.882 | 6.933 | 58,601 | -0.47(-6.34%) |
Jan 30, 2018 | 7.395 | 7.520 | 7.395 | 7.403 | 195,745 | -0.04(-0.59%) |
Jan 29, 2018 | 7.417 | 7.476 | 7.388 | 7.447 | 83,135 | -0.01(-0.10%) |
Jan 26, 2018 | 7.520 | 7.520 | 7.339 | 7.454 | 11,261 | -0.01(-0.10%) |
Jan 25, 2018 | 7.483 | 7.601 | 7.352 | 7.461 | 41,136 | +0.01(+0.20%) |
Jan 24, 2018 | 7.439 | 7.505 | 7.421 | 7.447 | 50,194 | +0.00(+0.00%) |
Jan 23, 2018 | 7.469 | 7.494 | 7.410 | 7.447 | 137,490 | -0.02(-0.29%) |
Jan 22, 2018 | 7.425 | 7.527 | 7.425 | 7.469 | 32,425 | +0.02(+0.30%) |
Jan 19, 2018 | 7.351 | 7.505 | 7.337 | 7.447 | 75,231 | +0.07(+0.99%) |
Jan 18, 2018 | 7.337 | 7.373 | 7.219 | 7.373 | 52,530 | +0.02(+0.30%) |
Jan 17, 2018 | 7.359 | 7.410 | 7.197 | 7.351 | 71,507 | +0.04(+0.60%) |
Jan 16, 2018 | 7.395 | 7.527 | 7.307 | 7.307 | 116,273 | -0.05(-0.70%) |
Jan 12, 2018 | 7.359 | 7.359 | 7.359 | 0 | -0.10(-1.38%) | |
Jan 11, 2018 | 7.109 | 7.476 | 7.109 | 7.461 | 56,044 | +0.35(+4.95%) |
Jan 10, 2018 | 6.999 | 7.109 | 55,835 | -0.13(-1.82%) | ||
Jan 09, 2018 | 7.322 | 7.329 | 7.227 | 7.241 | 65,153 | -0.08(-1.10%) |
Jan 08, 2018 | 7.337 | 7.366 | 7.227 | 7.322 | 20,773 | -0.02(-0.30%) |
Jan 05, 2018 | 7.300 | 7.447 | 7.227 | 7.344 | 48,040 | +0.10(+1.42%) |
Jan 04, 2018 | 7.329 | 7.447 | 7.161 | 7.241 | 62,939 | -0.07(-0.90%) |
Jan 03, 2018 | 7.344 | 7.417 | 7.021 | 7.307 | 74,580 | -0.03(-0.40%) |