Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.690 | 8.400 | 7.690 | 7.760 | 280,821 | +0.02(+0.26%) |
Jan 30, 2018 | 7.740 | 7.999 | 7.740 | 7.740 | 117,396 | +0.02(+0.26%) |
Jan 29, 2018 | 7.400 | 7.990 | 7.261 | 7.720 | 219,807 | +0.36(+4.89%) |
Jan 26, 2018 | 7.710 | 8.080 | 7.071 | 7.360 | 296,242 | -0.36(-4.66%) |
Jan 25, 2018 | 7.610 | 8.030 | 7.260 | 7.720 | 254,043 | +0.16(+2.12%) |
Jan 24, 2018 | 7.400 | 7.589 | 7.050 | 7.560 | 468,370 | -0.03(-0.40%) |
Jan 23, 2018 | 5.910 | 7.650 | 5.888 | 7.590 | 1,450,292 | +1.68(+28.43%) |
Jan 22, 2018 | 5.680 | 6.071 | 5.600 | 5.910 | 98,183 | +0.21(+3.68%) |
Jan 19, 2018 | 5.570 | 5.890 | 5.520 | 5.700 | 119,406 | +0.09(+1.60%) |
Jan 18, 2018 | 5.770 | 6.050 | 5.400 | 5.610 | 184,872 | -0.20(-3.44%) |
Jan 17, 2018 | 6.130 | 6.160 | 5.740 | 5.810 | 350,328 | -0.31(-5.07%) |
Jan 16, 2018 | 5.640 | 6.150 | 5.590 | 6.120 | 467,963 | +0.58(+10.47%) |
Jan 12, 2018 | 5.540 | 5.540 | 5.540 | 0 | -0.07(-1.25%) | |
Jan 11, 2018 | 5.620 | 5.760 | 5.530 | 5.610 | 123,052 | +0.02(+0.36%) |
Jan 10, 2018 | 5.576 | 5.582 | 5.500 | 5.590 | 122,417 | -0.06(-1.06%) |
Jan 09, 2018 | 5.590 | 5.879 | 5.360 | 5.650 | 144,376 | +0.06(+1.07%) |
Jan 08, 2018 | 5.760 | 5.920 | 5.510 | 5.590 | 86,998 | -0.17(-2.95%) |
Jan 05, 2018 | 6.000 | 6.000 | 5.550 | 5.760 | 293,840 | -0.23(-3.84%) |
Jan 04, 2018 | 5.910 | 6.150 | 5.860 | 5.990 | 203,192 | +0.07(+1.18%) |
Jan 03, 2018 | 6.010 | 6.230 | 5.810 | 5.920 | 264,494 | -0.14(-2.31%) |
Jan 02, 2018 | 5.940 | 6.100 | 5.350 | 6.060 | 701,970 | +0.05(+0.83%) |
Dec 29, 2017 | 6.010 | 6.010 | 6.010 | 0 | +0.45(+8.09%) | |
Dec 28, 2017 | 4.100 | 6.120 | 4.100 | 5.560 | 3,640,646 | +1.51(+37.28%) |
Dec 27, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 104,231 | -0.07(-1.70%) |
Dec 26, 2017 | 4.200 | 4.206 | 3.884 | 4.120 | 183,413 | -0.03(-0.72%) |
Dec 22, 2017 | 4.450 | 4.540 | 4.025 | 4.150 | 118,039 | -0.28(-6.32%) |
Dec 21, 2017 | 4.600 | 4.775 | 4.410 | 4.430 | 222,095 | +0.03(+0.68%) |
Dec 20, 2017 | 4.550 | 4.550 | 4.360 | 4.400 | 76,317 | -0.10(-2.22%) |
Dec 19, 2017 | 4.500 | 4.693 | 4.433 | 4.500 | 70,110 | -0.01(-0.22%) |
Dec 18, 2017 | 4.300 | 4.580 | 4.300 | 4.510 | 311,639 | +0.21(+4.88%) |
Dec 15, 2017 | 4.240 | 4.470 | 4.210 | 4.300 | 63,490 | +0.04(+0.94%) |
Dec 14, 2017 | 4.470 | 4.630 | 4.210 | 4.260 | 24,341 | -0.17(-3.84%) |
Dec 13, 2017 | 4.250 | 4.470 | 4.161 | 4.430 | 36,171 | +0.15(+3.50%) |
Dec 12, 2017 | 4.490 | 4.630 | 4.280 | 4.280 | 32,137 | -0.17(-3.82%) |
Dec 11, 2017 | 4.650 | 4.730 | 4.400 | 4.450 | 55,467 | -0.20(-4.30%) |
Dec 08, 2017 | 4.680 | 4.889 | 4.560 | 4.650 | 28,896 | +0.01(+0.22%) |
Dec 07, 2017 | 4.950 | 4.950 | 4.500 | 4.640 | 87,119 | -0.14(-2.93%) |
Dec 06, 2017 | 3.960 | 4.840 | 3.950 | 4.780 | 113,074 | +0.88(+22.56%) |
Dec 05, 2017 | 4.000 | 4.068 | 3.840 | 3.900 | 32,386 | -0.11(-2.74%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.000 | 4.010 | 25,949 | -0.19(-4.52%) |
Dec 01, 2017 | 4.220 | 4.400 | 4.110 | 4.200 | 40,745 | +0.01(+0.24%) |
Nov 30, 2017 | 4.300 | 4.446 | 4.100 | 4.190 | 41,199 | -0.20(-4.56%) |
Nov 29, 2017 | 4.420 | 4.520 | 4.290 | 4.390 | 47,578 | +0.01(+0.23%) |
Nov 28, 2017 | 4.810 | 4.850 | 4.190 | 4.380 | 123,041 | -0.31(-6.61%) |
Nov 27, 2017 | 4.730 | 4.900 | 4.500 | 4.690 | 67,478 | +0.01(+0.21%) |
Nov 24, 2017 | 4.950 | 5.075 | 4.585 | 4.680 | 27,508 | -0.24(-4.88%) |
Nov 22, 2017 | 5.320 | 5.320 | 4.870 | 4.920 | 56,929 | -0.33(-6.29%) |
Nov 21, 2017 | 5.280 | 5.399 | 5.150 | 5.250 | 26,496 | +0.03(+0.57%) |
Nov 20, 2017 | 5.350 | 5.690 | 5.060 | 5.220 | 48,957 | -0.18(-3.33%) |
Nov 17, 2017 | 5.320 | 5.727 | 5.320 | 5.400 | 47,093 | +0.02(+0.37%) |
Nov 16, 2017 | 5.460 | 5.580 | 5.330 | 5.380 | 36,271 | -0.12(-2.18%) |
Nov 15, 2017 | 5.430 | 5.670 | 5.430 | 5.500 | 20,286 | -0.06(-1.08%) |
Nov 14, 2017 | 5.680 | 5.720 | 5.490 | 5.560 | 20,405 | -0.12(-2.11%) |
Nov 13, 2017 | 5.510 | 5.740 | 5.050 | 5.680 | 36,013 | -0.14(-2.41%) |
Nov 10, 2017 | 5.870 | 5.950 | 5.811 | 5.820 | 9,247 | -0.07(-1.19%) |
Nov 09, 2017 | 5.680 | 5.900 | 5.610 | 5.890 | 22,113 | +0.03(+0.51%) |
Nov 08, 2017 | 6.000 | 6.040 | 5.819 | 5.860 | 13,349 | -0.17(-2.82%) |
Nov 07, 2017 | 6.250 | 6.250 | 5.901 | 6.030 | 23,563 | -0.16(-2.58%) |
Nov 06, 2017 | 6.150 | 6.300 | 6.150 | 6.190 | 11,702 | +0.02(+0.32%) |
Nov 03, 2017 | 6.220 | 6.265 | 6.000 | 6.170 | 52,810 | +0.09(+1.48%) |
Nov 02, 2017 | 6.600 | 6.600 | 5.900 | 6.080 | 62,323 | -0.01(-0.16%) |