Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.540 | 5.540 | 5.130 | 5.251 | 8,498 | -0.05(-0.92%) |
Jan 30, 2018 | 5.500 | 5.500 | 5.120 | 5.300 | 9,835 | -0.30(-5.36%) |
Jan 29, 2018 | 5.617 | 5.617 | 5.500 | 5.600 | 1,577 | +0.00(+0.00%) |
Jan 26, 2018 | 5.629 | 5.629 | 5.600 | 5.600 | 823 | -0.14(-2.45%) |
Jan 25, 2018 | 5.740 | 5.741 | 5.630 | 5.741 | 360 | -0.06(-1.02%) |
Jan 24, 2018 | 6.000 | 6.000 | 5.680 | 5.800 | 7,791 | -0.10(-1.69%) |
Jan 23, 2018 | 5.550 | 5.900 | 5.550 | 5.900 | 10,557 | +0.04(+0.68%) |
Jan 22, 2018 | 6.060 | 6.060 | 5.860 | 5.860 | 5,639 | -0.09(-1.51%) |
Jan 19, 2018 | 5.890 | 6.090 | 5.350 | 5.950 | 10,339 | -0.13(-2.07%) |
Jan 18, 2018 | 6.350 | 6.350 | 6.030 | 6.076 | 4,045 | +0.07(+1.09%) |
Jan 17, 2018 | 5.900 | 6.250 | 5.880 | 6.010 | 6,031 | -0.09(-1.48%) |
Jan 16, 2018 | 6.260 | 6.260 | 6.100 | 1,086 | -0.16(-2.56%) | |
Jan 12, 2018 | 6.260 | 6.260 | 6.260 | 0 | -0.09(-1.42%) | |
Jan 11, 2018 | 6.848 | 6.350 | 6.350 | 1,195 | -0.50(-7.27%) | |
Jan 09, 2018 | 6.848 | 6.848 | 6.848 | 35 | +0.61(+9.75%) | |
Jan 08, 2018 | 7.000 | 7.000 | 6.240 | 6.240 | 868 | -0.56(-8.24%) |
Jan 05, 2018 | 6.000 | 6.840 | 6.000 | 6.800 | 4,851 | +0.80(+13.33%) |
Jan 04, 2018 | 6.390 | 6.390 | 6.000 | 6.000 | 2,043 | -0.17(-2.79%) |
Jan 03, 2018 | 5.500 | 6.897 | 5.500 | 6.172 | 35,534 | +0.85(+16.01%) |
Jan 02, 2018 | 5.200 | 5.200 | 5.164 | 5.320 | 15,581 | +0.10(+1.92%) |
Dec 29, 2017 | 5.220 | 5.220 | 5.220 | 0 | -0.04(-0.76%) | |
Dec 28, 2017 | 5.363 | 5.390 | 5.230 | 5.260 | 9,117 | -0.04(-0.75%) |
Dec 27, 2017 | 5.154 | 5.300 | 5.010 | 5.300 | 7,645 | +0.06(+1.15%) |
Dec 26, 2017 | 5.390 | 5.390 | 5.120 | 5.240 | 2,322 | -0.11(-2.06%) |
Dec 22, 2017 | 5.210 | 5.350 | 5.210 | 5.350 | 621 | +0.18(+3.57%) |
Dec 21, 2017 | 5.364 | 5.364 | 5.166 | 5.166 | 1,602 | -0.33(-6.08%) |
Dec 19, 2017 | 5.500 | 5.500 | 5.500 | 56 | +0.33(+6.48%) | |
Dec 18, 2017 | 5.025 | 5.180 | 5.025 | 5.165 | 4,050 | -0.35(-6.42%) |
Dec 15, 2017 | 5.520 | 5.520 | 5.520 | 5.520 | 366 | -0.06(-1.08%) |
Dec 14, 2017 | 5.510 | 5.620 | 5.244 | 5.580 | 5,640 | +0.08(+1.45%) |
Dec 13, 2017 | 5.060 | 5.500 | 5.030 | 5.500 | 4,693 | +0.38(+7.42%) |
Dec 12, 2017 | 5.130 | 5.130 | 5.110 | 5.120 | 1,037 | -0.69(-11.83%) |
Dec 08, 2017 | 5.807 | 5.807 | 5.807 | 218 | +0.06(+0.99%) | |
Dec 07, 2017 | 5.800 | 5.902 | 5.750 | 5.750 | 579 | -0.02(-0.42%) |
Dec 05, 2017 | 5.774 | 5.774 | 5.774 | 4 | +0.12(+2.20%) | |
Dec 04, 2017 | 5.650 | 5.650 | 5.650 | 5.650 | 126 | -0.20(-3.42%) |
Dec 01, 2017 | 5.940 | 5.940 | 5.850 | 5.850 | 450 | -0.02(-0.34%) |
Nov 30, 2017 | 5.900 | 5.900 | 5.870 | 5.870 | 294 | -0.56(-8.71%) |
Nov 29, 2017 | 6.430 | 6.430 | 6.430 | 6.430 | 250 | +0.06(+0.94%) |
Nov 21, 2017 | 6.370 | 6.370 | 6.370 | 27 | -0.63(-9.00%) | |
Nov 20, 2017 | 7.080 | 7.080 | 7.000 | 7.000 | 785 | -0.08(-1.13%) |
Nov 17, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 265 | -0.05(-0.64%) |
Nov 14, 2017 | 7.125 | 7.125 | 7.125 | 16 | -0.27(-3.71%) | |
Nov 13, 2017 | 7.400 | 7.400 | 7.400 | 7.400 | 434 | +0.40(+5.71%) |
Nov 10, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 245 | -0.04(-0.50%) |
Nov 09, 2017 | 7.035 | 7.035 | 7.035 | 7.035 | 303 | +0.04(+0.50%) |
Nov 07, 2017 | 7.000 | 7.000 | 7.000 | 15 | -0.05(-0.71%) | |
Nov 02, 2017 | 7.050 | 7.050 | 7.050 | 17 | +0.00(+0.00%) |