Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.210 | 6.300 | 6.070 | 6.270 | 51,033 | +0.13(+2.12%) |
Jan 30, 2018 | 6.050 | 6.270 | 6.001 | 6.140 | 20,864 | +0.07(+1.15%) |
Jan 29, 2018 | 6.040 | 6.130 | 6.040 | 6.070 | 18,033 | +0.02(+0.33%) |
Jan 26, 2018 | 6.140 | 6.210 | 6.000 | 6.050 | 50,553 | -0.15(-2.42%) |
Jan 25, 2018 | 6.250 | 6.382 | 6.020 | 6.200 | 15,230 | -0.02(-0.32%) |
Jan 24, 2018 | 6.380 | 6.499 | 6.020 | 6.220 | 37,982 | -0.07(-1.11%) |
Jan 23, 2018 | 6.010 | 6.480 | 6.000 | 6.290 | 41,771 | +0.21(+3.45%) |
Jan 22, 2018 | 6.140 | 6.140 | 6.001 | 6.080 | 9,483 | -0.02(-0.33%) |
Jan 19, 2018 | 6.020 | 6.170 | 6.020 | 6.100 | 32,135 | +0.02(+0.33%) |
Jan 18, 2018 | 6.130 | 6.200 | 5.990 | 6.080 | 23,118 | +0.02(+0.33%) |
Jan 17, 2018 | 6.290 | 6.290 | 5.850 | 6.060 | 132,002 | -0.25(-3.96%) |
Jan 16, 2018 | 6.400 | 6.520 | 6.200 | 6.310 | 48,268 | +0.00(+0.00%) |
Jan 12, 2018 | 6.310 | 6.310 | 6.310 | 0 | -0.14(-2.17%) | |
Jan 11, 2018 | 6.300 | 6.620 | 6.264 | 6.450 | 98,095 | +0.19(+3.04%) |
Jan 10, 2018 | 6.070 | 6.270 | 6.060 | 6.260 | 59,300 | +0.17(+2.79%) |
Jan 09, 2018 | 6.210 | 6.300 | 6.051 | 6.090 | 82,789 | -0.05(-0.81%) |
Jan 08, 2018 | 6.000 | 6.210 | 5.912 | 6.140 | 57,196 | +0.14(+2.33%) |
Jan 05, 2018 | 6.190 | 6.200 | 5.860 | 6.000 | 63,608 | -0.13(-2.12%) |
Jan 04, 2018 | 5.990 | 6.210 | 5.850 | 6.130 | 163,693 | +0.31(+5.33%) |
Jan 03, 2018 | 5.900 | 5.980 | 5.710 | 5.820 | 66,758 | -0.07(-1.19%) |
Jan 02, 2018 | 5.600 | 5.900 | 5.600 | 5.890 | 85,711 | +0.29(+5.18%) |
Dec 29, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.450 | 5.600 | 5.361 | 5.600 | 77,879 | +0.13(+2.38%) |
Dec 27, 2017 | 5.250 | 5.530 | 5.116 | 5.470 | 101,122 | +0.20(+3.80%) |
Dec 26, 2017 | 5.200 | 5.380 | 5.000 | 5.270 | 74,430 | +0.17(+3.33%) |
Dec 22, 2017 | 5.050 | 5.133 | 4.976 | 5.100 | 72,325 | +0.08(+1.59%) |
Dec 21, 2017 | 4.640 | 5.200 | 4.640 | 5.020 | 365,303 | +0.42(+9.13%) |
Dec 20, 2017 | 4.270 | 4.600 | 4.210 | 4.600 | 87,518 | +0.35(+8.24%) |
Dec 19, 2017 | 4.200 | 4.320 | 4.178 | 4.250 | 59,310 | +0.05(+1.19%) |
Dec 18, 2017 | 4.130 | 4.370 | 4.130 | 4.200 | 46,595 | +0.07(+1.69%) |
Dec 15, 2017 | 4.140 | 4.280 | 4.100 | 4.130 | 44,601 | +0.02(+0.49%) |
Dec 14, 2017 | 4.300 | 4.470 | 4.064 | 4.110 | 58,325 | -0.16(-3.75%) |
Dec 13, 2017 | 4.000 | 4.360 | 3.990 | 4.270 | 81,519 | +0.29(+7.29%) |
Dec 12, 2017 | 4.250 | 4.250 | 3.950 | 3.980 | 122,782 | -0.23(-5.46%) |
Dec 11, 2017 | 4.450 | 4.470 | 4.102 | 4.210 | 91,139 | -0.29(-6.44%) |
Dec 08, 2017 | 4.390 | 4.660 | 4.280 | 4.500 | 51,729 | +0.13(+2.97%) |
Dec 07, 2017 | 4.010 | 4.370 | 3.930 | 4.370 | 122,179 | +0.37(+9.25%) |
Dec 06, 2017 | 4.050 | 4.100 | 3.920 | 4.000 | 182,809 | -0.07(-1.72%) |
Dec 05, 2017 | 4.300 | 4.349 | 3.981 | 4.070 | 170,028 | -0.30(-6.86%) |
Dec 04, 2017 | 4.530 | 4.730 | 4.350 | 4.370 | 180,400 | -0.14(-3.10%) |
Dec 01, 2017 | 4.640 | 4.870 | 4.490 | 4.510 | 225,940 | -0.15(-3.22%) |
Nov 30, 2017 | 4.670 | 4.950 | 4.500 | 4.660 | 295,338 | -0.04(-0.85%) |
Nov 29, 2017 | 5.230 | 5.500 | 4.630 | 4.700 | 974,805 | -0.70(-12.96%) |
Nov 28, 2017 | 5.580 | 6.590 | 5.170 | 5.400 | 9,288,355 | +1.33(+32.68%) |
Nov 27, 2017 | 4.100 | 4.120 | 3.970 | 4.070 | 303,067 | -0.01(-0.25%) |
Nov 24, 2017 | 4.050 | 4.080 | 4.050 | 4.080 | 4,578 | +0.00(+0.00%) |
Nov 22, 2017 | 4.159 | 4.170 | 4.080 | 4.080 | 17,067 | +0.00(+0.00%) |
Nov 21, 2017 | 4.050 | 4.120 | 4.050 | 4.080 | 20,141 | +0.00(+0.00%) |
Nov 20, 2017 | 4.080 | 4.160 | 4.070 | 4.080 | 29,951 | +0.03(+0.74%) |
Nov 17, 2017 | 4.090 | 4.180 | 4.050 | 4.050 | 6,425 | -0.04(-0.98%) |
Nov 16, 2017 | 4.180 | 4.189 | 4.081 | 4.090 | 3,521 | -0.04(-0.97%) |
Nov 15, 2017 | 4.130 | 4.180 | 4.058 | 4.130 | 9,467 | -0.04(-0.96%) |
Nov 14, 2017 | 4.130 | 4.190 | 4.069 | 4.170 | 10,226 | +0.04(+0.97%) |
Nov 13, 2017 | 4.300 | 4.300 | 4.110 | 4.130 | 18,419 | -0.13(-3.05%) |
Nov 10, 2017 | 4.160 | 4.300 | 4.041 | 4.260 | 40,685 | +0.29(+7.30%) |
Nov 09, 2017 | 4.040 | 4.220 | 3.750 | 3.970 | 105,548 | -0.07(-1.73%) |
Nov 08, 2017 | 4.290 | 4.290 | 3.839 | 4.040 | 86,781 | -0.17(-4.04%) |
Nov 07, 2017 | 4.330 | 4.350 | 4.090 | 4.210 | 63,490 | -0.12(-2.77%) |
Nov 06, 2017 | 4.310 | 4.340 | 4.250 | 4.330 | 5,073 | +0.08(+1.88%) |
Nov 03, 2017 | 4.110 | 4.320 | 4.000 | 4.250 | 47,029 | +0.14(+3.41%) |
Nov 02, 2017 | 4.390 | 4.400 | 4.030 | 4.110 | 45,686 | -0.23(-5.30%) |