Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.533 | 6.533 | 6.533 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.357 | 6.528 | 6.185 | 6.520 | 107,179 | +0.20(+3.10%) |
Mar 27, 2018 | 6.177 | 6.512 | 6.071 | 6.324 | 136,269 | +0.16(+2.65%) |
Mar 26, 2018 | 5.778 | 6.202 | 5.753 | 6.161 | 146,228 | +0.45(+7.86%) |
Mar 23, 2018 | 5.753 | 5.851 | 5.574 | 5.712 | 284,317 | -0.05(-0.85%) |
Mar 22, 2018 | 5.973 | 6.063 | 5.745 | 5.761 | 48,181 | -0.25(-4.21%) |
Mar 21, 2018 | 5.933 | 6.186 | 5.908 | 6.014 | 57,820 | +0.10(+1.66%) |
Mar 20, 2018 | 5.973 | 5.981 | 5.884 | 5.916 | 101,350 | -0.02(-0.28%) |
Mar 19, 2018 | 6.055 | 6.055 | 5.892 | 5.933 | 83,265 | -0.14(-2.28%) |
Mar 16, 2018 | 6.194 | 6.284 | 6.063 | 6.071 | 118,705 | -0.11(-1.72%) |
Mar 15, 2018 | 6.373 | 6.463 | 6.047 | 6.177 | 120,206 | -0.16(-2.45%) |
Mar 14, 2018 | 6.651 | 6.651 | 6.324 | 6.332 | 102,433 | -0.32(-4.79%) |
Mar 13, 2018 | 6.218 | 6.887 | 6.088 | 6.651 | 192,163 | +0.45(+7.24%) |
Mar 12, 2018 | 6.210 | 6.218 | 5.990 | 6.202 | 252,092 | +0.03(+0.53%) |
Mar 09, 2018 | 5.957 | 6.226 | 5.900 | 6.169 | 100,910 | +0.23(+3.85%) |
Mar 08, 2018 | 6.014 | 6.112 | 5.892 | 5.941 | 50,130 | -0.05(-0.82%) |
Mar 07, 2018 | 6.080 | 5.990 | 128,413 | +0.38(+6.69%) | ||
Mar 06, 2018 | 5.769 | 5.777 | 5.565 | 5.614 | 42,472 | -0.13(-2.27%) |
Mar 05, 2018 | 5.745 | 5.851 | 5.712 | 5.745 | 38,899 | -0.02(-0.28%) |
Mar 02, 2018 | 5.541 | 5.867 | 5.500 | 5.761 | 65,535 | +0.16(+2.92%) |
Mar 01, 2018 | 5.696 | 5.778 | 5.492 | 5.598 | 42,735 | -0.08(-1.44%) |
Feb 28, 2018 | 5.753 | 5.949 | 5.680 | 5.680 | 49,204 | -0.04(-0.71%) |
Feb 27, 2018 | 6.120 | 6.165 | 5.696 | 5.720 | 95,415 | -0.42(-6.78%) |
Feb 26, 2018 | 5.876 | 6.235 | 5.876 | 6.137 | 59,201 | +0.25(+4.30%) |
Feb 23, 2018 | 5.712 | 5.908 | 5.663 | 5.884 | 37,120 | +0.23(+4.04%) |
Feb 22, 2018 | 5.639 | 5.655 | 21,806 | -0.11(-1.84%) | ||
Feb 21, 2018 | 5.769 | 5.876 | 5.737 | 5.761 | 32,671 | +0.02(+0.28%) |
Feb 20, 2018 | 5.704 | 5.794 | 5.696 | 5.745 | 25,839 | +0.02(+0.43%) |
Feb 16, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.10(+1.74%) | |
Feb 15, 2018 | 5.704 | 5.753 | 5.516 | 5.623 | 103,971 | -0.05(-0.86%) |
Feb 14, 2018 | 5.557 | 5.790 | 5.557 | 5.671 | 36,995 | +0.06(+1.02%) |
Feb 13, 2018 | 5.533 | 5.639 | 5.476 | 5.614 | 77,593 | +0.08(+1.47%) |
Feb 12, 2018 | 5.435 | 5.565 | 5.337 | 5.533 | 54,421 | +0.11(+1.95%) |
Feb 09, 2018 | 5.557 | 5.574 | 5.202 | 5.427 | 51,366 | -0.04(-0.75%) |
Feb 08, 2018 | 5.402 | 5.614 | 5.345 | 5.467 | 134,076 | +0.07(+1.21%) |
Feb 07, 2018 | 5.410 | 5.565 | 5.410 | 5.402 | 73,094 | +0.02(+0.46%) |
Feb 06, 2018 | 5.141 | 5.507 | 5.125 | 5.378 | 137,985 | -0.07(-1.20%) |
Feb 05, 2018 | 5.859 | 5.859 | 5.345 | 5.443 | 96,181 | -0.44(-7.49%) |
Feb 02, 2018 | 6.055 | 6.071 | 5.867 | 5.884 | 78,136 | -0.20(-3.22%) |
Feb 01, 2018 | 6.137 | 6.145 | 5.982 | 6.080 | 74,475 | -0.04(-0.67%) |
Jan 31, 2018 | 6.055 | 6.243 | 6.047 | 6.120 | 54,646 | +0.07(+1.21%) |
Jan 30, 2018 | 6.080 | 6.161 | 5.998 | 6.047 | 61,820 | -0.06(-0.94%) |
Jan 29, 2018 | 6.251 | 6.251 | 6.088 | 6.104 | 64,127 | -0.16(-2.48%) |
Jan 26, 2018 | 6.292 | 6.381 | 6.161 | 6.259 | 38,649 | +0.00(+0.00%) |
Jan 25, 2018 | 6.251 | 6.308 | 6.210 | 6.259 | 28,052 | +0.01(+0.13%) |
Jan 24, 2018 | 6.243 | 6.301 | 6.153 | 6.251 | 34,787 | +0.03(+0.52%) |
Jan 23, 2018 | 6.381 | 6.381 | 6.177 | 6.218 | 30,161 | -0.12(-1.93%) |
Jan 22, 2018 | 6.349 | 6.365 | 6.243 | 6.341 | 44,180 | -0.03(-0.51%) |
Jan 19, 2018 | 6.218 | 6.447 | 6.128 | 6.373 | 38,924 | +0.12(+1.96%) |
Jan 18, 2018 | 6.341 | 6.406 | 6.243 | 6.251 | 48,760 | +0.00(+0.00%) |
Jan 17, 2018 | 6.496 | 6.496 | 6.226 | 6.251 | 58,213 | -0.20(-3.16%) |
Jan 16, 2018 | 6.496 | 6.651 | 6.381 | 6.455 | 62,945 | +0.01(+0.13%) |
Jan 12, 2018 | 6.447 | 6.447 | 6.447 | 0 | +0.24(+3.95%) | |
Jan 11, 2018 | 6.071 | 6.292 | 6.039 | 6.202 | 77,589 | +0.13(+2.15%) |
Jan 10, 2018 | 6.071 | 64,931 | -0.11(-1.72%) | |||
Jan 09, 2018 | 6.267 | 6.267 | 6.137 | 6.177 | 59,885 | -0.09(-1.43%) |
Jan 08, 2018 | 6.251 | 6.292 | 6.145 | 6.267 | 75,496 | +0.00(+0.00%) |
Jan 05, 2018 | 6.243 | 6.390 | 6.194 | 6.267 | 101,462 | +0.03(+0.52%) |
Jan 04, 2018 | 6.332 | 6.381 | 6.145 | 6.235 | 82,740 | -0.05(-0.78%) |
Jan 03, 2018 | 6.202 | 6.349 | 6.194 | 6.284 | 58,662 | +0.10(+1.58%) |