Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.603 | 6.603 | 6.603 | 0 | -0.01(-0.12%) | |
Mar 28, 2018 | 6.466 | 6.626 | 6.466 | 6.611 | 1,301,051 | +0.15(+2.36%) |
Mar 27, 2018 | 6.443 | 6.510 | 6.406 | 6.458 | 1,048,379 | +0.01(+0.23%) |
Mar 26, 2018 | 6.443 | 6.473 | 6.424 | 6.443 | 596,492 | +0.04(+0.58%) |
Mar 23, 2018 | 6.473 | 6.525 | 6.406 | 6.406 | 983,900 | -0.04(-0.58%) |
Mar 22, 2018 | 6.443 | 6.518 | 6.443 | 6.443 | 776,835 | -0.02(-0.35%) |
Mar 21, 2018 | 6.488 | 6.533 | 6.458 | 6.465 | 839,770 | -0.01(-0.23%) |
Mar 20, 2018 | 6.533 | 6.585 | 6.465 | 6.480 | 628,881 | -0.06(-0.92%) |
Mar 19, 2018 | 6.615 | 6.630 | 6.477 | 6.540 | 725,088 | -0.09(-1.36%) |
Mar 16, 2018 | 6.563 | 6.630 | 6.503 | 6.630 | 1,770,065 | +0.09(+1.37%) |
Mar 15, 2018 | 6.600 | 6.600 | 6.443 | 6.540 | 1,020,577 | -0.06(-0.91%) |
Mar 14, 2018 | 6.615 | 6.645 | 6.578 | 6.600 | 1,136,197 | -0.01(-0.23%) |
Mar 13, 2018 | 6.638 | 6.653 | 6.600 | 6.615 | 596,879 | -0.01(-0.11%) |
Mar 12, 2018 | 6.525 | 6.638 | 6.525 | 6.623 | 860,941 | +0.11(+1.73%) |
Mar 09, 2018 | 6.533 | 6.533 | 6.436 | 6.510 | 875,659 | -0.01(-0.12%) |
Mar 08, 2018 | 6.548 | 6.548 | 6.477 | 6.518 | 553,151 | -0.01(-0.11%) |
Mar 07, 2018 | 6.555 | 6.525 | 939,418 | +0.01(+0.11%) | ||
Mar 06, 2018 | 6.488 | 6.533 | 6.413 | 6.518 | 906,409 | +0.03(+0.46%) |
Mar 05, 2018 | 6.398 | 6.510 | 6.391 | 6.488 | 929,119 | +0.09(+1.41%) |
Mar 02, 2018 | 6.233 | 6.398 | 6.233 | 6.398 | 1,193,876 | +0.13(+2.03%) |
Mar 01, 2018 | 6.256 | 6.338 | 6.226 | 6.271 | 1,209,378 | +0.01(+0.24%) |
Feb 28, 2018 | 6.368 | 6.406 | 6.256 | 6.256 | 1,298,565 | -0.11(-1.76%) |
Feb 27, 2018 | 6.555 | 6.570 | 6.368 | 6.368 | 778,968 | -0.18(-2.75%) |
Feb 26, 2018 | 6.518 | 6.548 | 6.477 | 6.548 | 452,129 | +0.04(+0.58%) |
Feb 23, 2018 | 6.428 | 6.510 | 6.428 | 6.510 | 513,231 | +0.09(+1.40%) |
Feb 22, 2018 | 6.413 | 6.421 | 1,315,598 | -0.01(-0.12%) | ||
Feb 21, 2018 | 6.428 | 6.525 | 6.428 | 6.428 | 1,536,605 | +0.01(+0.23%) |
Feb 20, 2018 | 6.630 | 6.653 | 6.391 | 6.413 | 2,163,020 | -0.22(-3.39%) |
Feb 16, 2018 | 6.638 | 6.638 | 6.638 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.623 | 6.660 | 6.540 | 6.645 | 1,017,444 | +0.05(+0.80%) |
Feb 14, 2018 | 6.555 | 6.612 | 6.540 | 6.593 | 622,060 | -0.01(-0.11%) |
Feb 13, 2018 | 6.518 | 6.630 | 6.465 | 6.600 | 871,379 | +0.07(+1.03%) |
Feb 12, 2018 | 6.443 | 6.548 | 6.421 | 6.533 | 1,189,389 | +0.09(+1.40%) |
Feb 09, 2018 | 6.480 | 6.503 | 6.353 | 6.443 | 1,844,785 | +0.00(+0.00%) |
Feb 08, 2018 | 6.436 | 6.548 | 6.421 | 6.443 | 1,310,797 | +0.01(+0.12%) |
Feb 07, 2018 | 6.450 | 6.495 | 6.421 | 6.436 | 1,313,061 | -0.01(-0.23%) |
Feb 06, 2018 | 6.196 | 6.495 | 6.196 | 6.450 | 2,317,335 | +0.08(+1.29%) |
Feb 05, 2018 | 6.383 | 6.443 | 6.271 | 6.368 | 2,469,107 | -0.04(-0.70%) |
Feb 02, 2018 | 6.361 | 6.421 | 6.342 | 6.413 | 2,174,983 | +0.00(+0.00%) |
Feb 01, 2018 | 6.293 | 6.495 | 6.286 | 6.413 | 1,679,242 | +0.26(+4.26%) |
Jan 31, 2018 | 6.338 | 6.353 | 6.121 | 6.151 | 1,855,335 | -0.15(-2.38%) |
Jan 30, 2018 | 6.271 | 6.301 | 6.271 | 6.301 | 1,439,502 | +0.00(+0.00%) |
Jan 29, 2018 | 6.465 | 6.488 | 6.293 | 6.301 | 1,179,455 | -0.19(-2.89%) |
Jan 26, 2018 | 6.540 | 6.540 | 6.443 | 6.488 | 807,248 | -0.05(-0.80%) |
Jan 25, 2018 | 6.555 | 6.578 | 6.495 | 6.540 | 907,748 | -0.01(-0.23%) |
Jan 24, 2018 | 6.548 | 6.570 | 6.503 | 6.555 | 794,057 | +0.01(+0.23%) |
Jan 23, 2018 | 6.518 | 6.578 | 6.503 | 6.540 | 583,008 | +0.03(+0.46%) |
Jan 22, 2018 | 6.503 | 6.570 | 6.492 | 6.510 | 1,214,719 | +0.02(+0.35%) |
Jan 19, 2018 | 6.450 | 6.518 | 6.436 | 6.488 | 1,472,581 | +0.04(+0.58%) |
Jan 18, 2018 | 6.548 | 6.548 | 6.443 | 6.450 | 982,367 | -0.11(-1.71%) |
Jan 17, 2018 | 6.533 | 6.623 | 6.533 | 6.563 | 984,054 | +0.04(+0.69%) |
Jan 16, 2018 | 6.645 | 6.683 | 6.510 | 6.518 | 834,212 | -0.11(-1.69%) |
Jan 12, 2018 | 6.630 | 6.630 | 6.630 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 6.638 | 6.674 | 6.593 | 6.645 | 1,162,615 | -0.01(-0.11%) |
Jan 10, 2018 | 6.570 | 6.668 | 6.533 | 6.653 | 1,530,062 | +0.07(+1.14%) |
Jan 09, 2018 | 6.615 | 6.615 | 6.518 | 6.578 | 1,492,590 | -0.04(-0.57%) |
Jan 08, 2018 | 6.525 | 6.653 | 6.510 | 6.615 | 1,473,059 | +0.08(+1.26%) |
Jan 05, 2018 | 6.503 | 6.555 | 6.488 | 6.533 | 931,045 | +0.04(+0.69%) |
Jan 04, 2018 | 6.421 | 6.578 | 6.421 | 6.488 | 2,029,078 | +0.09(+1.41%) |
Jan 03, 2018 | 6.443 | 6.540 | 6.383 | 6.398 | 1,513,349 | -0.04(-0.70%) |