Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.810 | 6.090 | 5.510 | 5.950 | 24,575 | +0.05(+0.85%) |
Feb 27, 2018 | 6.000 | 6.565 | 5.690 | 5.900 | 29,092 | -0.07(-1.17%) |
Feb 26, 2018 | 5.750 | 6.000 | 5.520 | 5.970 | 16,042 | +0.16(+2.75%) |
Feb 23, 2018 | 6.040 | 6.040 | 5.700 | 5.810 | 27,955 | +0.11(+1.93%) |
Feb 22, 2018 | 5.660 | 5.890 | 5.660 | 5.700 | 16,988 | -0.02(-0.35%) |
Feb 21, 2018 | 6.940 | 6.940 | 5.670 | 5.720 | 44,518 | -0.09(-1.55%) |
Feb 20, 2018 | 6.000 | 6.430 | 5.750 | 5.810 | 28,989 | -0.15(-2.52%) |
Feb 16, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.35(-5.55%) | |
Feb 15, 2018 | 6.550 | 6.620 | 6.240 | 6.310 | 4,569 | -0.13(-2.02%) |
Feb 14, 2018 | 6.605 | 6.710 | 6.270 | 6.440 | 14,985 | +0.26(+4.21%) |
Feb 13, 2018 | 6.890 | 6.890 | 6.170 | 6.180 | 21,545 | -0.57(-8.44%) |
Feb 12, 2018 | 6.790 | 7.230 | 6.490 | 6.750 | 15,368 | -0.09(-1.32%) |
Feb 09, 2018 | 6.750 | 7.025 | 6.750 | 6.840 | 15,420 | +0.08(+1.18%) |
Feb 08, 2018 | 6.970 | 7.030 | 6.760 | 6.760 | 8,521 | +0.01(+0.15%) |
Feb 07, 2018 | 7.120 | 7.120 | 6.750 | 6.750 | 29,492 | +0.00(+0.00%) |
Feb 06, 2018 | 6.740 | 7.170 | 6.740 | 6.750 | 37,157 | -0.05(-0.74%) |
Feb 05, 2018 | 6.850 | 7.705 | 6.560 | 6.800 | 25,449 | -0.13(-1.88%) |
Feb 02, 2018 | 7.250 | 7.250 | 6.810 | 6.930 | 12,603 | -0.07(-1.00%) |
Feb 01, 2018 | 6.800 | 7.050 | 6.800 | 7.000 | 32,328 | +0.17(+2.49%) |
Jan 31, 2018 | 7.150 | 7.250 | 6.810 | 6.830 | 9,776 | -0.21(-2.98%) |
Jan 30, 2018 | 7.045 | 7.280 | 7.000 | 7.040 | 27,066 | -0.11(-1.54%) |
Jan 29, 2018 | 7.240 | 7.380 | 6.660 | 7.150 | 153,463 | -0.18(-2.46%) |
Jan 26, 2018 | 7.720 | 7.770 | 7.210 | 7.330 | 186,945 | -0.28(-3.68%) |
Jan 25, 2018 | 8.060 | 8.060 | 7.610 | 7.610 | 17,297 | -0.50(-6.17%) |
Jan 24, 2018 | 8.150 | 8.400 | 8.090 | 8.110 | 15,169 | +0.00(+0.00%) |
Jan 23, 2018 | 8.350 | 8.860 | 8.100 | 8.110 | 38,811 | -0.06(-0.73%) |
Jan 22, 2018 | 8.080 | 8.360 | 8.080 | 8.170 | 7,348 | +0.00(+0.00%) |
Jan 19, 2018 | 8.100 | 8.430 | 7.960 | 8.170 | 10,650 | +0.05(+0.62%) |
Jan 18, 2018 | 8.050 | 8.150 | 7.910 | 8.120 | 12,995 | +0.07(+0.87%) |
Jan 17, 2018 | 8.455 | 8.565 | 8.000 | 8.050 | 62,395 | -0.10(-1.23%) |
Jan 16, 2018 | 8.310 | 8.480 | 8.310 | 8.150 | 10,538 | -0.22(-2.63%) |
Jan 12, 2018 | 8.370 | 8.370 | 8.370 | 0 | +0.02(+0.24%) | |
Jan 11, 2018 | 8.200 | 8.470 | 8.120 | 8.350 | 18,835 | +0.13(+1.58%) |
Jan 10, 2018 | 8.020 | 9.030 | 8.020 | 8.220 | 35,457 | +0.20(+2.49%) |
Jan 09, 2018 | 8.180 | 8.180 | 8.010 | 8.020 | 10,592 | -0.14(-1.72%) |
Jan 08, 2018 | 8.170 | 8.370 | 7.850 | 8.160 | 19,248 | +0.12(+1.49%) |
Jan 05, 2018 | 8.090 | 8.280 | 7.990 | 8.040 | 20,668 | -0.06(-0.74%) |
Jan 04, 2018 | 8.520 | 8.520 | 8.080 | 8.100 | 15,685 | -0.24(-2.88%) |
Jan 03, 2018 | 8.500 | 8.500 | 8.310 | 8.340 | 72,335 | -0.09(-1.07%) |
Jan 02, 2018 | 8.370 | 8.510 | 8.370 | 8.430 | 25,538 | +0.11(+1.32%) |
Dec 29, 2017 | 8.320 | 8.320 | 8.320 | 0 | -0.09(-1.07%) | |
Dec 28, 2017 | 8.800 | 8.800 | 8.120 | 8.410 | 61,310 | -0.34(-3.89%) |
Dec 27, 2017 | 8.900 | 9.090 | 8.740 | 8.750 | 107,583 | -0.04(-0.46%) |
Dec 26, 2017 | 8.620 | 9.350 | 8.590 | 8.790 | 46,468 | -0.05(-0.57%) |
Dec 22, 2017 | 9.350 | 10.29 | 8.720 | 8.840 | 121,563 | -0.48(-5.15%) |
Dec 21, 2017 | 9.610 | 9.910 | 9.210 | 9.320 | 55,264 | -0.22(-2.31%) |
Dec 20, 2017 | 9.680 | 9.680 | 8.616 | 9.540 | 91,528 | -0.22(-2.25%) |
Dec 19, 2017 | 9.340 | 9.850 | 8.890 | 9.760 | 194,989 | +0.35(+3.72%) |
Dec 18, 2017 | 9.500 | 9.510 | 8.850 | 9.410 | 172,367 | +0.08(+0.86%) |
Dec 15, 2017 | 8.710 | 9.730 | 7.720 | 9.330 | 235,508 | +0.72(+8.36%) |
Dec 14, 2017 | 6.580 | 8.790 | 6.580 | 8.610 | 175,563 | +2.03(+30.85%) |
Dec 13, 2017 | 6.600 | 6.640 | 6.310 | 6.580 | 124,921 | -0.07(-1.05%) |
Dec 12, 2017 | 6.800 | 6.950 | 6.400 | 6.650 | 88,908 | -0.16(-2.35%) |
Dec 11, 2017 | 6.750 | 6.960 | 6.750 | 6.810 | 121,776 | +0.01(+0.15%) |
Dec 08, 2017 | 6.830 | 7.000 | 6.480 | 6.800 | 118,326 | -0.04(-0.58%) |
Dec 07, 2017 | 7.020 | 7.170 | 6.820 | 6.840 | 87,672 | -0.22(-3.12%) |
Dec 06, 2017 | 7.470 | 7.600 | 5.540 | 7.060 | 163,572 | -0.24(-3.29%) |
Dec 05, 2017 | 9.600 | 9.600 | 7.070 | 7.300 | 117,378 | -2.22(-23.32%) |
Dec 04, 2017 | 9.520 | 9.750 | 9.260 | 9.520 | 246,827 | -0.15(-1.55%) |