Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.591 | 6.609 | 6.288 | 6.301 | 146,230 | -0.28(-4.29%) |
Feb 27, 2018 | 6.556 | 6.584 | 6.405 | 6.584 | 102,993 | +0.05(+0.80%) |
Feb 26, 2018 | 6.491 | 6.559 | 6.374 | 6.532 | 163,803 | +0.10(+1.60%) |
Feb 23, 2018 | 6.388 | 6.443 | 6.258 | 6.429 | 140,338 | +0.05(+0.86%) |
Feb 22, 2018 | 6.333 | 6.402 | 6.286 | 6.374 | 94,814 | +0.08(+1.19%) |
Feb 21, 2018 | 6.327 | 6.333 | 6.203 | 6.299 | 152,166 | +0.04(+0.66%) |
Feb 20, 2018 | 6.409 | 6.436 | 6.258 | 6.258 | 73,370 | -0.19(-2.97%) |
Feb 16, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.09(+1.40%) | |
Feb 15, 2018 | 6.368 | 6.403 | 6.292 | 6.361 | 77,575 | +0.01(+0.22%) |
Feb 14, 2018 | 6.340 | 6.429 | 6.268 | 6.347 | 109,823 | +0.01(+0.11%) |
Feb 13, 2018 | 6.279 | 6.347 | 6.238 | 6.340 | 63,792 | +0.06(+0.98%) |
Feb 12, 2018 | 6.142 | 6.395 | 6.142 | 6.279 | 241,352 | +0.15(+2.46%) |
Feb 09, 2018 | 6.244 | 6.286 | 6.039 | 6.128 | 257,970 | -0.14(-2.18%) |
Feb 08, 2018 | 6.251 | 6.306 | 6.217 | 6.265 | 130,881 | +0.01(+0.22%) |
Feb 07, 2018 | 6.333 | 6.333 | 6.231 | 6.251 | 155,044 | -0.12(-1.93%) |
Feb 06, 2018 | 6.197 | 6.443 | 6.197 | 6.374 | 193,576 | +0.13(+2.07%) |
Feb 05, 2018 | 6.265 | 6.306 | 6.265 | 6.245 | 177,452 | -0.07(-1.07%) |
Feb 02, 2018 | 6.306 | 6.380 | 6.272 | 6.313 | 154,058 | -0.05(-0.75%) |
Feb 01, 2018 | 6.265 | 6.380 | 6.265 | 6.361 | 82,641 | +0.07(+1.09%) |
Jan 31, 2018 | 6.354 | 6.414 | 6.190 | 6.292 | 177,281 | -0.05(-0.76%) |
Jan 30, 2018 | 6.443 | 6.511 | 6.333 | 6.340 | 138,515 | -0.10(-1.49%) |
Jan 29, 2018 | 6.402 | 6.559 | 6.348 | 6.436 | 203,938 | -0.03(-0.42%) |
Jan 26, 2018 | 6.457 | 6.535 | 6.389 | 6.463 | 171,861 | -0.01(-0.10%) |
Jan 25, 2018 | 6.606 | 6.606 | 6.457 | 6.470 | 107,928 | -0.09(-1.35%) |
Jan 24, 2018 | 6.559 | 6.606 | 6.457 | 6.559 | 165,109 | -0.02(-0.31%) |
Jan 23, 2018 | 6.484 | 6.620 | 6.457 | 6.579 | 194,846 | +0.10(+1.47%) |
Jan 22, 2018 | 6.219 | 6.504 | 6.219 | 6.484 | 158,048 | +0.24(+3.81%) |
Jan 19, 2018 | 6.232 | 6.328 | 6.151 | 6.246 | 141,436 | +0.05(+0.77%) |
Jan 18, 2018 | 6.389 | 6.409 | 6.151 | 6.198 | 132,696 | -0.23(-3.59%) |
Jan 17, 2018 | 6.436 | 6.511 | 6.294 | 6.429 | 185,950 | +0.04(+0.64%) |
Jan 16, 2018 | 6.402 | 6.446 | 6.314 | 6.389 | 259,639 | +0.02(+0.32%) |
Jan 12, 2018 | 6.368 | 6.368 | 6.368 | 0 | +0.05(+0.75%) | |
Jan 11, 2018 | 6.056 | 6.334 | 6.049 | 6.321 | 362,630 | +0.27(+4.49%) |
Jan 10, 2018 | 6.096 | 6.151 | 6.028 | 6.049 | 141,183 | -0.01(-0.22%) |
Jan 09, 2018 | 5.927 | 6.083 | 5.903 | 6.062 | 118,356 | +0.14(+2.41%) |
Jan 08, 2018 | 5.961 | 5.974 | 5.818 | 5.920 | 192,730 | -0.05(-0.91%) |
Jan 05, 2018 | 6.103 | 6.117 | 5.967 | 5.974 | 148,269 | -0.16(-2.55%) |
Jan 04, 2018 | 6.171 | 6.192 | 6.117 | 6.130 | 196,743 | -0.03(-0.55%) |
Jan 03, 2018 | 6.103 | 6.185 | 6.042 | 6.164 | 150,336 | +0.14(+2.37%) |
Jan 02, 2018 | 6.035 | 6.137 | 6.001 | 6.022 | 170,107 | -0.01(-0.11%) |
Dec 29, 2017 | 6.028 | 6.028 | 6.028 | 0 | -0.01(-0.23%) | |
Dec 28, 2017 | 5.954 | 6.069 | 5.954 | 6.042 | 135,000 | +0.04(+0.69%) |
Dec 27, 2017 | 6.034 | 6.088 | 5.980 | 6.001 | 364,273 | -0.03(-0.56%) |
Dec 26, 2017 | 5.987 | 6.062 | 5.987 | 6.034 | 237,077 | +0.03(+0.56%) |
Dec 22, 2017 | 5.987 | 6.095 | 5.987 | 6.001 | 151,932 | -0.03(-0.45%) |
Dec 21, 2017 | 6.109 | 6.149 | 5.947 | 6.028 | 235,418 | -0.12(-1.98%) |
Dec 20, 2017 | 5.947 | 6.149 | 5.913 | 6.149 | 233,807 | +0.18(+3.06%) |
Dec 19, 2017 | 6.001 | 6.082 | 5.967 | 5.967 | 174,485 | -0.05(-0.90%) |
Dec 18, 2017 | 6.041 | 6.143 | 5.845 | 6.021 | 289,081 | -0.03(-0.56%) |
Dec 15, 2017 | 6.149 | 6.149 | 6.055 | 6.055 | 199,233 | -0.08(-1.32%) |
Dec 14, 2017 | 6.163 | 6.179 | 6.082 | 6.136 | 63,264 | -0.01(-0.22%) |
Dec 13, 2017 | 6.089 | 6.149 | 6.089 | 6.149 | 78,447 | +0.04(+0.66%) |
Dec 12, 2017 | 6.068 | 6.149 | 6.059 | 6.109 | 114,043 | +0.05(+0.78%) |
Dec 11, 2017 | 6.163 | 6.181 | 6.055 | 6.062 | 109,830 | -0.08(-1.32%) |
Dec 08, 2017 | 6.217 | 6.271 | 6.143 | 6.143 | 173,545 | -0.11(-1.73%) |
Dec 07, 2017 | 6.210 | 6.251 | 6.159 | 6.251 | 280,737 | +0.09(+1.54%) |
Dec 06, 2017 | 6.190 | 6.217 | 6.149 | 6.156 | 120,382 | -0.06(-0.98%) |
Dec 05, 2017 | 6.203 | 6.251 | 6.184 | 6.217 | 79,546 | +0.00(+0.00%) |
Dec 04, 2017 | 6.170 | 6.170 | 6.156 | 6.217 | 209,681 | +0.00(+0.00%) |