Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.480 | 6.491 | 6.427 | 6.430 | 315,832 | -0.05(-0.85%) |
Feb 27, 2018 | 6.480 | 6.529 | 6.458 | 6.485 | 322,228 | +0.00(+0.00%) |
Feb 26, 2018 | 6.496 | 6.518 | 6.441 | 6.485 | 315,765 | +0.02(+0.25%) |
Feb 23, 2018 | 6.463 | 6.496 | 6.452 | 6.469 | 252,080 | +0.04(+0.60%) |
Feb 22, 2018 | 6.474 | 6.491 | 6.419 | 6.430 | 285,969 | -0.03(-0.43%) |
Feb 21, 2018 | 6.474 | 6.502 | 6.436 | 6.458 | 349,887 | +0.00(+0.00%) |
Feb 20, 2018 | 6.469 | 6.480 | 6.436 | 6.458 | 492,995 | +0.01(+0.09%) |
Feb 16, 2018 | 6.452 | 6.452 | 6.452 | 0 | +0.05(+0.86%) | |
Feb 15, 2018 | 6.370 | 6.425 | 6.354 | 6.397 | 332,705 | +0.05(+0.78%) |
Feb 14, 2018 | 6.309 | 6.375 | 6.304 | 6.348 | 337,621 | +0.02(+0.26%) |
Feb 13, 2018 | 6.298 | 6.337 | 6.276 | 6.331 | 442,444 | +0.02(+0.35%) |
Feb 12, 2018 | 6.216 | 6.315 | 6.210 | 6.309 | 441,396 | +0.10(+1.68%) |
Feb 09, 2018 | 6.271 | 6.326 | 6.100 | 6.205 | 618,760 | -0.02(-0.26%) |
Feb 08, 2018 | 6.368 | 6.369 | 6.210 | 6.221 | 482,689 | -0.10(-1.64%) |
Feb 07, 2018 | 6.357 | 6.434 | 6.325 | 6.325 | 501,481 | -0.04(-0.60%) |
Feb 06, 2018 | 6.036 | 6.379 | 5.775 | 6.363 | 1,617,142 | +0.22(+3.64%) |
Feb 05, 2018 | 6.428 | 6.436 | 5.998 | 6.140 | 1,281,241 | -0.31(-4.81%) |
Feb 02, 2018 | 6.515 | 6.537 | 6.428 | 6.450 | 505,723 | -0.07(-1.09%) |
Feb 01, 2018 | 6.597 | 6.614 | 6.515 | 6.521 | 361,686 | -0.06(-0.91%) |
Jan 31, 2018 | 6.521 | 6.619 | 6.496 | 6.581 | 360,544 | +0.07(+1.00%) |
Jan 30, 2018 | 6.570 | 6.575 | 6.543 | 6.515 | 380,459 | -0.10(-1.48%) |
Jan 29, 2018 | 6.684 | 6.690 | 6.586 | 6.614 | 368,986 | -0.06(-0.90%) |
Jan 26, 2018 | 6.673 | 6.679 | 6.630 | 6.673 | 278,093 | +0.01(+0.16%) |
Jan 25, 2018 | 6.673 | 6.687 | 6.624 | 6.663 | 416,952 | -0.01(-0.16%) |
Jan 24, 2018 | 6.668 | 6.766 | 6.647 | 6.673 | 492,493 | +0.02(+0.25%) |
Jan 23, 2018 | 6.635 | 6.690 | 6.633 | 6.657 | 381,364 | +0.00(+0.00%) |
Jan 22, 2018 | 6.641 | 6.657 | 6.592 | 6.657 | 461,088 | +0.04(+0.66%) |
Jan 19, 2018 | 6.624 | 6.624 | 6.581 | 6.614 | 287,119 | +0.02(+0.33%) |
Jan 18, 2018 | 6.559 | 6.624 | 6.539 | 6.592 | 344,049 | +0.04(+0.67%) |
Jan 17, 2018 | 6.554 | 6.597 | 6.526 | 6.548 | 519,993 | +0.00(+0.00%) |
Jan 16, 2018 | 6.635 | 6.635 | 6.537 | 6.548 | 444,677 | -0.04(-0.66%) |
Jan 12, 2018 | 6.592 | 6.592 | 6.592 | 0 | +0.05(+0.83%) | |
Jan 11, 2018 | 6.537 | 6.559 | 6.515 | 6.537 | 328,121 | -0.01(-0.08%) |
Jan 10, 2018 | 6.586 | 6.586 | 6.532 | 6.543 | 251,373 | -0.04(-0.58%) |
Jan 09, 2018 | 6.537 | 6.614 | 6.537 | 6.581 | 450,881 | +0.04(+0.67%) |
Jan 08, 2018 | 6.537 | 6.554 | 6.505 | 6.537 | 341,496 | -0.01(-0.08%) |
Jan 05, 2018 | 6.564 | 6.564 | 6.526 | 6.543 | 339,154 | +0.00(+0.04%) |
Jan 04, 2018 | 6.532 | 6.554 | 6.488 | 6.540 | 559,368 | +0.06(+0.88%) |
Jan 03, 2018 | 6.466 | 6.515 | 6.427 | 6.483 | 618,657 | +0.04(+0.59%) |
Jan 02, 2018 | 6.488 | 6.488 | 6.439 | 6.445 | 410,899 | -0.01(-0.17%) |
Dec 29, 2017 | 6.456 | 6.456 | 6.456 | 0 | +0.02(+0.34%) | |
Dec 28, 2017 | 6.428 | 6.445 | 6.401 | 6.434 | 402,716 | -0.01(-0.08%) |
Dec 27, 2017 | 6.418 | 6.450 | 6.369 | 6.439 | 551,377 | +0.05(+0.85%) |
Dec 26, 2017 | 6.434 | 6.434 | 6.358 | 6.385 | 526,349 | -0.06(-0.92%) |
Dec 22, 2017 | 6.482 | 6.482 | 6.418 | 6.445 | 344,091 | +0.01(+0.08%) |
Dec 21, 2017 | 6.450 | 6.472 | 6.428 | 6.439 | 381,640 | +0.03(+0.51%) |
Dec 20, 2017 | 6.439 | 6.445 | 6.401 | 6.407 | 320,140 | -0.01(-0.17%) |
Dec 19, 2017 | 6.445 | 6.445 | 6.401 | 6.418 | 278,872 | +0.00(+0.00%) |
Dec 18, 2017 | 6.439 | 6.450 | 6.401 | 6.418 | 341,086 | +0.00(+0.00%) |
Dec 15, 2017 | 6.412 | 6.439 | 6.391 | 6.418 | 442,858 | +0.03(+0.51%) |
Dec 14, 2017 | 6.439 | 6.445 | 6.365 | 6.385 | 414,939 | -0.04(-0.67%) |
Dec 13, 2017 | 6.450 | 6.450 | 6.407 | 6.428 | 402,321 | +0.02(+0.34%) |
Dec 12, 2017 | 6.439 | 6.439 | 6.396 | 6.407 | 282,340 | -0.02(-0.34%) |
Dec 11, 2017 | 6.412 | 6.439 | 6.396 | 6.428 | 440,320 | +0.04(+0.68%) |
Dec 08, 2017 | 6.380 | 6.401 | 6.364 | 6.385 | 756,586 | +0.01(+0.08%) |
Dec 07, 2017 | 6.326 | 6.391 | 6.321 | 6.380 | 435,697 | +0.04(+0.68%) |
Dec 06, 2017 | 6.310 | 6.353 | 6.310 | 6.337 | 347,829 | +0.03(+0.42%) |
Dec 05, 2017 | 6.316 | 6.348 | 6.299 | 6.310 | 424,081 | -0.01(-0.08%) |
Dec 04, 2017 | 6.369 | 6.374 | 6.299 | 6.316 | 554,873 | -0.04(-0.67%) |