Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.850 | 5.871 | 5.620 | 5.620 | 10,909 | -0.21(-3.60%) |
Jan 30, 2018 | 5.960 | 5.960 | 5.960 | 5.830 | 10,052 | -0.10(-1.69%) |
Jan 29, 2018 | 5.820 | 5.990 | 5.820 | 5.930 | 6,560 | +0.06(+1.02%) |
Jan 26, 2018 | 5.800 | 5.965 | 5.730 | 5.870 | 20,698 | +0.10(+1.73%) |
Jan 25, 2018 | 5.760 | 5.880 | 5.750 | 5.770 | 7,225 | -0.01(-0.17%) |
Jan 24, 2018 | 5.960 | 5.960 | 5.780 | 5.780 | 6,726 | -0.21(-3.48%) |
Jan 23, 2018 | 5.950 | 6.000 | 5.910 | 5.988 | 4,058 | -0.01(-0.20%) |
Jan 22, 2018 | 5.700 | 6.000 | 5.700 | 6.000 | 3,715 | +0.30(+5.26%) |
Jan 19, 2018 | 5.880 | 5.950 | 5.700 | 5.700 | 59,372 | -0.15(-2.56%) |
Jan 18, 2018 | 6.240 | 6.249 | 5.850 | 5.850 | 10,538 | -0.36(-5.80%) |
Jan 17, 2018 | 6.390 | 6.420 | 5.931 | 6.210 | 17,151 | -0.28(-4.31%) |
Jan 16, 2018 | 6.020 | 6.490 | 5.950 | 6.490 | 21,042 | +0.54(+9.08%) |
Jan 12, 2018 | 5.950 | 5.950 | 5.950 | 0 | +0.38(+6.82%) | |
Jan 11, 2018 | 5.840 | 5.840 | 5.440 | 5.570 | 110,335 | -0.32(-5.36%) |
Jan 10, 2018 | 5.840 | 5.886 | 21,678 | -0.48(-7.60%) | ||
Jan 09, 2018 | 6.330 | 6.407 | 6.330 | 6.370 | 9,843 | +0.00(+0.00%) |
Jan 08, 2018 | 6.330 | 6.400 | 6.330 | 6.370 | 5,474 | -0.01(-0.16%) |
Jan 05, 2018 | 6.301 | 6.395 | 6.301 | 6.380 | 3,079 | +0.04(+0.63%) |
Jan 04, 2018 | 6.100 | 6.340 | 6.061 | 6.340 | 15,551 | +0.22(+3.59%) |
Jan 03, 2018 | 6.110 | 6.160 | 6.060 | 6.120 | 6,069 | +0.06(+0.99%) |
Jan 02, 2018 | 6.060 | 6.120 | 6.050 | 6.060 | 6,856 | -0.01(-0.16%) |
Dec 29, 2017 | 6.070 | 6.070 | 6.070 | 0 | +0.03(+0.50%) | |
Dec 28, 2017 | 6.240 | 6.240 | 6.030 | 6.040 | 11,894 | -0.22(-3.51%) |
Dec 27, 2017 | 6.200 | 6.380 | 6.200 | 6.260 | 11,561 | +0.06(+0.97%) |
Dec 26, 2017 | 6.310 | 6.350 | 6.200 | 6.200 | 17,009 | -0.16(-2.52%) |
Dec 22, 2017 | 6.184 | 6.370 | 6.055 | 6.360 | 4,962 | +0.21(+3.41%) |
Dec 21, 2017 | 6.110 | 6.150 | 6.048 | 6.150 | 4,036 | +0.04(+0.65%) |
Dec 20, 2017 | 6.170 | 6.250 | 6.110 | 6.110 | 13,090 | +0.00(+0.00%) |
Dec 19, 2017 | 6.000 | 6.380 | 6.000 | 6.110 | 16,454 | +0.16(+2.69%) |
Dec 18, 2017 | 5.850 | 6.050 | 5.820 | 5.950 | 38,424 | +0.20(+3.48%) |
Dec 15, 2017 | 5.800 | 5.900 | 5.750 | 5.750 | 19,891 | +0.03(+0.52%) |
Dec 14, 2017 | 5.810 | 5.900 | 5.720 | 5.720 | 22,991 | -0.09(-1.55%) |
Dec 13, 2017 | 5.680 | 5.890 | 5.680 | 5.810 | 18,346 | +0.17(+3.01%) |
Dec 12, 2017 | 5.560 | 5.650 | 5.560 | 5.640 | 12,164 | +0.03(+0.53%) |
Dec 11, 2017 | 5.520 | 5.620 | 5.500 | 5.610 | 16,681 | +0.09(+1.63%) |
Dec 08, 2017 | 5.620 | 5.620 | 5.490 | 5.520 | 2,435 | -0.13(-2.30%) |
Dec 07, 2017 | 5.430 | 5.650 | 5.410 | 5.650 | 9,636 | +0.21(+3.86%) |
Dec 06, 2017 | 5.720 | 5.720 | 5.420 | 5.440 | 36,075 | -0.33(-5.72%) |
Dec 05, 2017 | 5.870 | 5.950 | 5.560 | 5.770 | 23,052 | -0.03(-0.52%) |
Dec 04, 2017 | 5.910 | 5.910 | 5.910 | 5.800 | 60,746 | +0.15(+2.65%) |
Dec 01, 2017 | 5.400 | 5.890 | 5.210 | 5.650 | 47,741 | +0.24(+4.44%) |
Nov 30, 2017 | 5.700 | 5.700 | 5.400 | 5.410 | 10,338 | -0.15(-2.70%) |
Nov 29, 2017 | 5.370 | 5.867 | 5.370 | 5.560 | 16,040 | +0.16(+2.96%) |
Nov 28, 2017 | 5.691 | 5.708 | 5.400 | 5.400 | 14,668 | -0.34(-5.92%) |
Nov 27, 2017 | 5.820 | 5.820 | 5.550 | 5.740 | 24,604 | -0.06(-1.03%) |
Nov 24, 2017 | 5.700 | 6.080 | 5.626 | 5.800 | 46,553 | -0.20(-3.33%) |
Nov 22, 2017 | 5.800 | 6.000 | 5.632 | 6.000 | 24,189 | +0.17(+2.92%) |
Nov 21, 2017 | 5.190 | 5.950 | 5.176 | 5.830 | 69,900 | +0.66(+12.77%) |
Nov 20, 2017 | 5.220 | 5.320 | 4.901 | 5.170 | 175,979 | -0.15(-2.82%) |
Nov 17, 2017 | 5.620 | 5.620 | 5.290 | 5.320 | 11,032 | -0.36(-6.34%) |
Nov 16, 2017 | 5.520 | 5.700 | 5.512 | 5.680 | 23,645 | +0.22(+4.03%) |
Nov 15, 2017 | 5.500 | 5.630 | 5.250 | 5.460 | 37,192 | -0.12(-2.24%) |
Nov 14, 2017 | 5.500 | 5.700 | 5.500 | 5.585 | 29,387 | -0.25(-4.36%) |
Nov 13, 2017 | 6.000 | 6.000 | 5.500 | 5.839 | 60,368 | -0.16(-2.68%) |
Nov 10, 2017 | 5.890 | 6.160 | 5.890 | 6.000 | 32,999 | +0.01(+0.17%) |
Nov 09, 2017 | 5.810 | 6.330 | 5.250 | 5.990 | 170,412 | -0.01(-0.17%) |
Nov 08, 2017 | 6.610 | 7.100 | 5.800 | 6.000 | 221,257 | -1.34(-18.26%) |
Nov 07, 2017 | 7.448 | 7.491 | 7.100 | 7.340 | 21,890 | -0.03(-0.41%) |
Nov 06, 2017 | 7.550 | 7.650 | 7.370 | 7.370 | 24,245 | -0.10(-1.34%) |
Nov 03, 2017 | 7.610 | 7.750 | 7.460 | 7.470 | 54,568 | -0.08(-1.06%) |
Nov 02, 2017 | 7.450 | 7.620 | 7.450 | 7.550 | 33,548 | +0.20(+2.72%) |