Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.460 | 5.460 | 5.330 | 5.370 | 28,685 | -0.08(-1.47%) |
Feb 27, 2018 | 5.800 | 5.810 | 5.450 | 5.450 | 71,605 | -0.27(-4.69%) |
Feb 26, 2018 | 6.000 | 6.000 | 5.660 | 5.718 | 18,255 | -0.14(-2.45%) |
Feb 23, 2018 | 5.780 | 6.000 | 5.770 | 5.862 | 31,261 | +0.06(+1.06%) |
Feb 22, 2018 | 6.000 | 6.000 | 5.600 | 5.800 | 23,069 | -0.14(-2.36%) |
Feb 21, 2018 | 6.060 | 6.080 | 5.550 | 5.940 | 26,038 | -0.06(-1.00%) |
Feb 20, 2018 | 6.140 | 6.250 | 6.000 | 6.000 | 19,479 | -0.13(-2.12%) |
Feb 16, 2018 | 6.130 | 6.130 | 6.130 | 0 | -0.21(-3.31%) | |
Feb 15, 2018 | 6.330 | 6.350 | 6.160 | 6.340 | 23,576 | +0.18(+2.92%) |
Feb 14, 2018 | 6.250 | 6.450 | 6.160 | 6.160 | 21,868 | -0.19(-2.99%) |
Feb 13, 2018 | 6.450 | 6.450 | 6.160 | 6.350 | 23,531 | -0.10(-1.55%) |
Feb 12, 2018 | 6.200 | 6.650 | 6.170 | 6.450 | 27,599 | +0.30(+4.88%) |
Feb 09, 2018 | 6.730 | 6.730 | 5.200 | 6.150 | 48,731 | -0.34(-5.24%) |
Feb 08, 2018 | 6.800 | 7.000 | 6.310 | 6.490 | 22,582 | -0.31(-4.56%) |
Feb 07, 2018 | 6.510 | 7.050 | 6.510 | 6.800 | 37,950 | +0.30(+4.62%) |
Feb 06, 2018 | 6.095 | 6.500 | 6.000 | 6.500 | 45,695 | +0.44(+7.26%) |
Feb 05, 2018 | 6.110 | 6.360 | 6.030 | 6.060 | 27,685 | -0.07(-1.14%) |
Feb 02, 2018 | 6.600 | 6.630 | 6.110 | 6.130 | 40,515 | -0.47(-7.12%) |
Feb 01, 2018 | 7.030 | 7.030 | 6.500 | 6.600 | 45,552 | -0.40(-5.71%) |
Jan 31, 2018 | 7.150 | 7.150 | 6.950 | 7.000 | 24,793 | -0.24(-3.31%) |
Jan 30, 2018 | 7.400 | 7.400 | 7.100 | 7.240 | 19,026 | -0.08(-1.03%) |
Jan 29, 2018 | 7.300 | 7.390 | 7.300 | 7.315 | 19,085 | +0.02(+0.21%) |
Jan 26, 2018 | 7.690 | 7.270 | 7.300 | 31,297 | -0.22(-2.93%) | |
Jan 25, 2018 | 8.000 | 8.070 | 7.250 | 7.520 | 36,113 | -0.39(-4.93%) |
Jan 24, 2018 | 7.700 | 8.200 | 7.550 | 7.910 | 33,938 | +0.16(+2.06%) |
Jan 23, 2018 | 7.990 | 7.990 | 7.700 | 7.750 | 31,756 | -0.25(-3.12%) |
Jan 22, 2018 | 8.120 | 8.200 | 8.000 | 8.000 | 22,726 | -0.13(-1.60%) |
Jan 19, 2018 | 8.230 | 8.330 | 8.100 | 8.130 | 20,289 | -0.07(-0.85%) |
Jan 18, 2018 | 8.280 | 8.340 | 8.050 | 8.200 | 34,172 | -0.09(-1.09%) |
Jan 17, 2018 | 8.730 | 8.750 | 8.260 | 8.290 | 27,996 | -0.45(-5.15%) |
Jan 16, 2018 | 8.350 | 8.740 | 8.350 | 8.740 | 37,608 | +0.36(+4.30%) |
Jan 12, 2018 | 8.380 | 8.380 | 8.380 | 0 | -0.32(-3.68%) | |
Jan 11, 2018 | 8.900 | 9.150 | 8.400 | 8.700 | 36,461 | -0.15(-1.69%) |
Jan 10, 2018 | 9.490 | 9.490 | 8.600 | 8.850 | 45,273 | -0.58(-6.15%) |
Jan 09, 2018 | 9.000 | 9.800 | 8.975 | 9.430 | 67,470 | +0.47(+5.25%) |
Jan 08, 2018 | 7.700 | 9.000 | 7.700 | 8.960 | 92,642 | +1.26(+16.36%) |
Jan 05, 2018 | 7.800 | 7.940 | 7.000 | 7.700 | 112,114 | -0.20(-2.53%) |
Jan 04, 2018 | 9.300 | 9.300 | 7.340 | 7.900 | 113,376 | -1.55(-16.37%) |
Jan 03, 2018 | 9.850 | 10.29 | 9.430 | 9.446 | 78,218 | -0.30(-3.12%) |
Jan 02, 2018 | 9.510 | 9.752 | 9.300 | 9.750 | 48,754 | +0.50(+5.41%) |
Dec 29, 2017 | 9.250 | 9.250 | 9.250 | 0 | +0.33(+3.70%) | |
Dec 28, 2017 | 8.000 | 9.210 | 7.950 | 8.920 | 90,176 | +1.02(+12.91%) |
Dec 27, 2017 | 7.300 | 7.950 | 7.300 | 7.900 | 43,808 | +0.67(+9.27%) |
Dec 26, 2017 | 7.190 | 7.350 | 7.180 | 7.230 | 20,271 | +0.08(+1.12%) |
Dec 22, 2017 | 7.300 | 7.300 | 7.000 | 7.150 | 11,481 | +0.02(+0.28%) |
Dec 21, 2017 | 7.000 | 7.310 | 6.950 | 7.130 | 19,427 | +0.00(+0.00%) |
Dec 20, 2017 | 7.140 | 7.150 | 6.990 | 7.130 | 19,026 | -0.01(-0.14%) |
Dec 19, 2017 | 7.120 | 7.200 | 7.020 | 7.140 | 9,166 | +0.02(+0.28%) |
Dec 18, 2017 | 7.200 | 7.650 | 6.990 | 7.120 | 29,570 | -0.08(-1.11%) |
Dec 15, 2017 | 6.990 | 7.750 | 6.800 | 7.200 | 30,410 | +0.20(+2.86%) |
Dec 14, 2017 | 7.080 | 7.080 | 6.933 | 7.000 | 14,871 | -0.08(-1.13%) |
Dec 13, 2017 | 7.010 | 7.190 | 6.980 | 7.080 | 15,368 | +0.07(+1.00%) |
Dec 12, 2017 | 7.050 | 7.120 | 6.900 | 7.010 | 10,903 | +0.11(+1.59%) |
Dec 11, 2017 | 6.950 | 7.120 | 6.600 | 6.900 | 12,500 | -0.19(-2.68%) |
Dec 08, 2017 | 6.710 | 7.150 | 6.710 | 7.090 | 17,365 | +0.34(+5.04%) |
Dec 07, 2017 | 6.975 | 7.050 | 6.750 | 6.750 | 14,941 | -0.05(-0.74%) |
Dec 06, 2017 | 7.140 | 7.140 | 6.700 | 6.800 | 10,910 | -0.20(-2.86%) |
Dec 05, 2017 | 7.000 | 7.140 | 6.510 | 7.000 | 12,668 | -0.04(-0.64%) |
Dec 04, 2017 | 7.000 | 7.045 | 6.510 | 7.045 | 12,148 | +0.25(+3.68%) |