Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.410 | 6.482 | 6.285 | 6.291 | 582,735 | -0.08(-1.28%) |
Feb 27, 2018 | 6.523 | 6.579 | 6.344 | 6.373 | 582,339 | -0.14(-2.21%) |
Feb 26, 2018 | 6.642 | 6.642 | 6.473 | 6.517 | 315,749 | -0.11(-1.61%) |
Feb 23, 2018 | 6.561 | 6.630 | 6.561 | 6.623 | 705,606 | +0.07(+1.05%) |
Feb 22, 2018 | 6.554 | 347,736 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.642 | 6.705 | 6.529 | 6.529 | 402,464 | -0.11(-1.61%) |
Feb 20, 2018 | 6.673 | 6.780 | 6.617 | 6.636 | 479,994 | -0.05(-0.75%) |
Feb 16, 2018 | 6.686 | 6.686 | 6.686 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.592 | 6.667 | 6.542 | 6.636 | 253,503 | +0.09(+1.44%) |
Feb 14, 2018 | 6.561 | 6.598 | 6.473 | 6.542 | 396,146 | -0.07(-1.04%) |
Feb 13, 2018 | 6.510 | 6.648 | 6.473 | 6.611 | 448,606 | +0.11(+1.64%) |
Feb 12, 2018 | 6.561 | 6.561 | 6.360 | 6.504 | 1,027,929 | -0.04(-0.67%) |
Feb 09, 2018 | 6.598 | 6.673 | 6.454 | 6.548 | 629,448 | -0.01(-0.19%) |
Feb 08, 2018 | 6.755 | 6.817 | 6.561 | 6.561 | 316,568 | -0.21(-3.06%) |
Feb 07, 2018 | 6.755 | 6.792 | 6.736 | 6.767 | 346,101 | +0.01(+0.09%) |
Feb 06, 2018 | 6.761 | 6.861 | 6.667 | 6.761 | 586,774 | -0.21(-3.05%) |
Feb 05, 2018 | 7.074 | 7.081 | 6.905 | 6.974 | 371,582 | -0.12(-1.68%) |
Feb 02, 2018 | 7.206 | 7.212 | 7.074 | 7.093 | 402,920 | -0.12(-1.65%) |
Feb 01, 2018 | 7.306 | 7.344 | 7.206 | 7.212 | 459,894 | -0.11(-1.46%) |
Jan 31, 2018 | 7.313 | 7.369 | 7.300 | 7.319 | 398,193 | +0.01(+0.17%) |
Jan 30, 2018 | 7.331 | 7.343 | 7.296 | 7.306 | 388,951 | -0.04(-0.51%) |
Jan 29, 2018 | 7.419 | 7.444 | 7.262 | 7.344 | 400,898 | -0.09(-1.18%) |
Jan 26, 2018 | 7.538 | 7.538 | 7.394 | 7.432 | 294,671 | -0.09(-1.17%) |
Jan 25, 2018 | 7.526 | 7.544 | 7.482 | 7.519 | 308,729 | +0.02(+0.25%) |
Jan 24, 2018 | 7.569 | 7.569 | 7.482 | 7.500 | 222,139 | -0.06(-0.83%) |
Jan 23, 2018 | 7.507 | 7.588 | 7.444 | 7.563 | 216,196 | +0.06(+0.84%) |
Jan 22, 2018 | 7.438 | 7.500 | 7.425 | 7.500 | 248,417 | +0.08(+1.01%) |
Jan 19, 2018 | 7.482 | 7.538 | 7.413 | 7.425 | 449,870 | -0.06(-0.84%) |
Jan 18, 2018 | 7.551 | 7.576 | 7.413 | 7.488 | 526,395 | -0.07(-0.91%) |
Jan 17, 2018 | 7.582 | 7.582 | 7.475 | 7.557 | 459,385 | -0.01(-0.08%) |
Jan 16, 2018 | 7.551 | 7.648 | 7.532 | 7.563 | 438,490 | +0.05(+0.67%) |
Jan 12, 2018 | 7.513 | 7.513 | 7.513 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 7.732 | 7.776 | 7.688 | 7.688 | 659,512 | -0.08(-1.05%) |
Jan 10, 2018 | 7.801 | 7.801 | 7.613 | 7.770 | 998,014 | -0.14(-1.78%) |
Jan 09, 2018 | 7.917 | 7.942 | 7.862 | 7.911 | 494,494 | -0.02(-0.23%) |
Jan 08, 2018 | 7.905 | 7.960 | 7.828 | 7.929 | 376,590 | +0.00(+0.00%) |
Jan 05, 2018 | 7.917 | 7.936 | 7.819 | 7.929 | 281,666 | +0.06(+0.78%) |
Jan 04, 2018 | 7.966 | 7.985 | 7.862 | 7.868 | 616,909 | -0.06(-0.78%) |
Jan 03, 2018 | 7.997 | 8.034 | 7.905 | 7.929 | 506,625 | -0.04(-0.54%) |
Jan 02, 2018 | 7.997 | 8.028 | 7.945 | 7.972 | 450,603 | -0.03(-0.38%) |
Dec 29, 2017 | 8.003 | 8.003 | 8.003 | 0 | -0.02(-0.31%) | |
Dec 28, 2017 | 7.972 | 8.086 | 7.942 | 8.028 | 449,135 | +0.04(+0.54%) |
Dec 27, 2017 | 8.009 | 8.040 | 7.917 | 7.985 | 657,581 | -0.03(-0.38%) |
Dec 26, 2017 | 7.923 | 8.040 | 7.905 | 8.015 | 562,011 | +0.10(+1.24%) |
Dec 22, 2017 | 7.892 | 7.948 | 7.874 | 7.917 | 473,259 | -0.01(-0.16%) |
Dec 21, 2017 | 7.917 | 7.936 | 7.856 | 7.929 | 555,864 | +0.04(+0.55%) |
Dec 20, 2017 | 7.905 | 7.972 | 7.874 | 7.886 | 635,072 | +0.00(+0.00%) |
Dec 19, 2017 | 7.800 | 7.911 | 7.769 | 7.886 | 4,452,033 | -0.20(-2.51%) |
Dec 18, 2017 | 8.102 | 8.225 | 8.059 | 8.089 | 286,933 | +0.02(+0.31%) |
Dec 15, 2017 | 7.923 | 8.065 | 7.923 | 8.065 | 684,800 | +0.15(+1.86%) |
Dec 14, 2017 | 7.942 | 7.985 | 7.825 | 7.917 | 333,069 | -0.03(-0.39%) |
Dec 13, 2017 | 7.899 | 7.997 | 7.899 | 7.948 | 257,433 | +0.04(+0.47%) |
Dec 12, 2017 | 7.942 | 7.942 | 7.846 | 7.911 | 502,759 | -0.02(-0.23%) |
Dec 11, 2017 | 7.985 | 8.009 | 7.911 | 7.929 | 172,777 | -0.06(-0.69%) |
Dec 08, 2017 | 7.966 | 8.003 | 7.899 | 7.985 | 153,160 | +0.00(+0.00%) |
Dec 07, 2017 | 7.979 | 8.031 | 7.886 | 383,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.009 | 8.022 | 7.923 | 7.954 | 233,374 | -0.04(-0.46%) |
Dec 05, 2017 | 7.985 | 8.003 | 7.923 | 7.991 | 261,141 | +0.02(+0.31%) |
Dec 04, 2017 | 8.077 | 8.108 | 7.966 | 7.966 | 197,913 | -0.06(-0.77%) |