Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.796 | 5.941 | 5.760 | 5.934 | 32,137 | +0.14(+2.38%) |
Apr 27, 2018 | 5.644 | 5.847 | 5.644 | 5.796 | 46,286 | +0.14(+2.56%) |
Apr 26, 2018 | 5.651 | 5.774 | 5.608 | 5.651 | 46,140 | +0.06(+1.04%) |
Apr 25, 2018 | 5.782 | 5.782 | 5.579 | 5.593 | 21,018 | -0.04(-0.77%) |
Apr 24, 2018 | 5.615 | 5.687 | 5.586 | 5.637 | 33,080 | +0.01(+0.26%) |
Apr 23, 2018 | 5.695 | 5.695 | 5.593 | 5.622 | 26,870 | +0.00(+0.00%) |
Apr 20, 2018 | 5.782 | 5.782 | 5.521 | 5.622 | 62,234 | -0.17(-2.88%) |
Apr 19, 2018 | 5.977 | 5.977 | 5.774 | 5.789 | 56,293 | -0.27(-4.43%) |
Apr 18, 2018 | 5.876 | 6.108 | 5.876 | 6.057 | 18,638 | +0.22(+3.85%) |
Apr 17, 2018 | 5.984 | 6.035 | 5.832 | 5.832 | 79,836 | -0.11(-1.83%) |
Apr 16, 2018 | 5.955 | 5.977 | 5.840 | 5.941 | 41,230 | +0.03(+0.49%) |
Apr 13, 2018 | 6.021 | 6.021 | 5.854 | 5.912 | 65,702 | -0.07(-1.21%) |
Apr 12, 2018 | 6.122 | 6.122 | 5.963 | 5.984 | 24,304 | -0.13(-2.13%) |
Apr 11, 2018 | 6.013 | 6.166 | 5.984 | 6.115 | 19,396 | +0.09(+1.56%) |
Apr 10, 2018 | 6.144 | 6.144 | 5.992 | 6.021 | 22,070 | -0.09(-1.54%) |
Apr 09, 2018 | 6.035 | 6.290 | 5.977 | 6.115 | 33,810 | +0.12(+1.93%) |
Apr 06, 2018 | 5.992 | 6.050 | 5.926 | 5.999 | 38,201 | -0.04(-0.72%) |
Apr 05, 2018 | 5.992 | 6.086 | 5.955 | 6.042 | 20,579 | +0.06(+0.97%) |
Apr 04, 2018 | 5.709 | 6.035 | 5.709 | 5.984 | 28,902 | +0.18(+3.12%) |
Apr 03, 2018 | 5.774 | 5.941 | 5.716 | 5.803 | 42,495 | +0.03(+0.50%) |
Apr 02, 2018 | 6.129 | 6.129 | 5.709 | 5.774 | 23,083 | -0.36(-5.90%) |
Mar 29, 2018 | 6.137 | 6.137 | 6.137 | 0 | +0.09(+1.44%) | |
Mar 28, 2018 | 5.731 | 6.071 | 5.731 | 6.050 | 31,033 | +0.33(+5.70%) |
Mar 27, 2018 | 5.825 | 5.825 | 5.615 | 5.724 | 28,632 | -0.10(-1.74%) |
Mar 26, 2018 | 5.984 | 5.992 | 5.629 | 5.825 | 162,428 | -0.03(-0.50%) |
Mar 23, 2018 | 6.108 | 6.108 | 5.854 | 5.854 | 64,197 | -0.24(-3.92%) |
Mar 22, 2018 | 6.122 | 6.202 | 6.071 | 6.093 | 45,391 | -0.10(-1.64%) |
Mar 21, 2018 | 6.332 | 6.332 | 6.100 | 6.195 | 42,302 | -0.14(-2.23%) |
Mar 20, 2018 | 6.522 | 6.522 | 6.250 | 6.336 | 44,038 | -0.20(-3.07%) |
Mar 19, 2018 | 6.522 | 6.536 | 6.415 | 6.536 | 37,911 | -0.04(-0.55%) |
Mar 16, 2018 | 6.278 | 6.579 | 6.250 | 6.572 | 98,271 | +0.30(+4.80%) |
Mar 15, 2018 | 6.336 | 6.343 | 6.235 | 6.271 | 29,185 | -0.04(-0.68%) |
Mar 14, 2018 | 6.536 | 6.536 | 6.286 | 6.314 | 103,071 | -0.21(-3.19%) |
Mar 13, 2018 | 6.587 | 6.773 | 6.493 | 6.522 | 155,962 | -0.01(-0.22%) |
Mar 12, 2018 | 6.364 | 6.651 | 6.329 | 6.536 | 82,922 | +0.19(+3.05%) |
Mar 09, 2018 | 6.250 | 6.368 | 6.164 | 6.343 | 46,937 | +0.09(+1.37%) |
Mar 08, 2018 | 6.271 | 6.293 | 6.214 | 6.257 | 32,675 | +0.02(+0.34%) |
Mar 07, 2018 | 6.357 | 6.207 | 6.235 | 43,362 | -0.16(-2.47%) | |
Mar 06, 2018 | 6.321 | 6.415 | 6.250 | 6.393 | 61,229 | +0.06(+1.02%) |
Mar 05, 2018 | 6.286 | 6.440 | 6.286 | 6.329 | 25,333 | +0.01(+0.11%) |
Mar 02, 2018 | 6.278 | 6.343 | 6.228 | 6.321 | 39,925 | -0.01(-0.23%) |
Mar 01, 2018 | 6.350 | 6.393 | 6.271 | 6.336 | 35,764 | -0.04(-0.67%) |
Feb 28, 2018 | 6.415 | 6.415 | 6.314 | 6.379 | 47,584 | -0.01(-0.22%) |
Feb 27, 2018 | 6.393 | 6.422 | 6.350 | 6.393 | 32,253 | -0.01(-0.22%) |
Feb 26, 2018 | 6.329 | 6.407 | 6.235 | 6.407 | 14,813 | +0.11(+1.71%) |
Feb 23, 2018 | 6.149 | 6.300 | 6.128 | 6.300 | 67,132 | +0.19(+3.05%) |
Feb 22, 2018 | 6.114 | 6.114 | 66,037 | +0.24(+4.15%) | ||
Feb 21, 2018 | 5.813 | 5.985 | 5.813 | 5.870 | 29,487 | +0.08(+1.36%) |
Feb 20, 2018 | 5.877 | 5.970 | 5.770 | 5.791 | 18,079 | -0.13(-2.18%) |
Feb 16, 2018 | 5.920 | 5.920 | 5.920 | 0 | +0.14(+2.48%) | |
Feb 15, 2018 | 5.805 | 5.834 | 5.735 | 5.777 | 37,650 | +0.01(+0.25%) |
Feb 14, 2018 | 5.805 | 5.676 | 5.762 | 71,120 | +0.00(+0.00%) | |
Feb 13, 2018 | 5.777 | 5.827 | 5.583 | 5.762 | 86,778 | -0.06(-0.99%) |
Feb 12, 2018 | 5.734 | 5.848 | 5.590 | 5.820 | 75,124 | +0.06(+1.12%) |
Feb 09, 2018 | 5.605 | 5.798 | 5.483 | 5.755 | 70,772 | +0.19(+3.35%) |
Feb 08, 2018 | 5.741 | 5.770 | 5.490 | 5.569 | 102,326 | -0.21(-3.60%) |
Feb 07, 2018 | 5.770 | 5.770 | 5.734 | 5.777 | 48,450 | -0.02(-0.37%) |
Feb 06, 2018 | 5.476 | 5.834 | 5.476 | 5.798 | 293,552 | +0.12(+2.14%) |
Feb 05, 2018 | 5.913 | 5.913 | 5.605 | 5.677 | 113,027 | -0.20(-3.41%) |
Feb 02, 2018 | 6.350 | 6.408 | 5.848 | 5.877 | 108,343 | -0.55(-8.58%) |