Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.113 | 6.192 | 6.090 | 6.098 | 110,707 | +0.00(+0.00%) |
Feb 27, 2018 | 6.059 | 6.153 | 6.059 | 6.098 | 129,195 | +0.03(+0.52%) |
Feb 26, 2018 | 6.043 | 6.145 | 6.004 | 6.066 | 175,480 | +0.03(+0.52%) |
Feb 23, 2018 | 6.051 | 6.121 | 6.027 | 6.035 | 127,501 | -0.02(-0.39%) |
Feb 22, 2018 | 6.090 | 6.090 | 5.996 | 6.059 | 91,599 | -0.01(-0.13%) |
Feb 21, 2018 | 6.090 | 6.176 | 6.071 | 6.066 | 70,393 | -0.02(-0.39%) |
Feb 20, 2018 | 6.137 | 6.137 | 5.965 | 6.090 | 140,963 | -0.03(-0.51%) |
Feb 16, 2018 | 6.121 | 6.121 | 6.121 | 0 | +0.07(+1.17%) | |
Feb 15, 2018 | 6.019 | 6.082 | 5.972 | 6.051 | 105,968 | +0.01(+0.13%) |
Feb 14, 2018 | 6.019 | 6.129 | 5.894 | 6.043 | 170,453 | -0.02(-0.39%) |
Feb 13, 2018 | 6.113 | 6.113 | 5.988 | 6.066 | 184,340 | +0.01(+0.13%) |
Feb 12, 2018 | 6.074 | 6.090 | 5.980 | 6.059 | 98,327 | +0.00(+0.00%) |
Feb 09, 2018 | 5.918 | 6.098 | 5.839 | 6.059 | 441,405 | +0.04(+0.65%) |
Feb 08, 2018 | 6.278 | 6.278 | 5.988 | 6.019 | 97,541 | -0.24(-3.76%) |
Feb 07, 2018 | 6.231 | 6.334 | 6.224 | 6.255 | 122,251 | -0.02(-0.25%) |
Feb 06, 2018 | 6.231 | 6.411 | 6.231 | 6.270 | 108,369 | +0.01(+0.13%) |
Feb 05, 2018 | 6.349 | 6.356 | 6.208 | 6.262 | 133,181 | -0.15(-2.32%) |
Feb 02, 2018 | 6.466 | 6.466 | 6.360 | 6.411 | 65,797 | -0.08(-1.21%) |
Feb 01, 2018 | 6.388 | 6.521 | 6.388 | 6.490 | 74,258 | +0.09(+1.47%) |
Jan 31, 2018 | 6.513 | 6.513 | 6.388 | 6.396 | 158,659 | -0.09(-1.33%) |
Jan 30, 2018 | 6.450 | 6.450 | 6.443 | 6.482 | 64,153 | -0.01(-0.12%) |
Jan 29, 2018 | 6.490 | 6.537 | 6.466 | 6.490 | 66,321 | -0.02(-0.24%) |
Jan 26, 2018 | 6.505 | 6.538 | 6.482 | 6.505 | 48,153 | +0.01(+0.12%) |
Jan 25, 2018 | 6.482 | 6.529 | 6.443 | 6.498 | 69,873 | +0.02(+0.36%) |
Jan 24, 2018 | 6.513 | 6.568 | 6.435 | 6.474 | 165,984 | -0.02(-0.36%) |
Jan 23, 2018 | 6.505 | 6.587 | 6.466 | 6.498 | 83,131 | -0.05(-0.84%) |
Jan 22, 2018 | 6.490 | 6.560 | 6.458 | 6.552 | 72,193 | +0.08(+1.21%) |
Jan 19, 2018 | 6.474 | 6.560 | 6.458 | 6.474 | 84,937 | -0.03(-0.48%) |
Jan 18, 2018 | 6.490 | 6.571 | 6.474 | 6.505 | 75,372 | +0.00(+0.00%) |
Jan 17, 2018 | 6.568 | 6.595 | 6.474 | 6.505 | 133,165 | -0.06(-0.95%) |
Jan 16, 2018 | 6.623 | 6.623 | 6.560 | 6.568 | 80,470 | -0.05(-0.83%) |
Jan 12, 2018 | 6.623 | 6.623 | 6.623 | 0 | -0.01(-0.12%) | |
Jan 11, 2018 | 6.599 | 6.643 | 6.559 | 6.631 | 59,130 | +0.04(+0.59%) |
Jan 10, 2018 | 6.615 | 6.631 | 6.498 | 6.592 | 124,588 | -0.02(-0.36%) |
Jan 09, 2018 | 6.662 | 6.662 | 6.568 | 6.615 | 71,405 | -0.07(-1.06%) |
Jan 08, 2018 | 6.678 | 6.717 | 6.584 | 6.686 | 56,796 | -0.02(-0.23%) |
Jan 05, 2018 | 6.639 | 6.717 | 6.599 | 6.701 | 88,237 | +0.08(+1.18%) |
Jan 04, 2018 | 6.615 | 6.662 | 6.576 | 6.623 | 194,761 | +0.02(+0.24%) |
Jan 03, 2018 | 6.623 | 6.623 | 6.568 | 6.607 | 74,561 | +0.00(+0.00%) |
Jan 02, 2018 | 6.607 | 6.678 | 6.576 | 6.607 | 106,244 | +0.02(+0.36%) |
Dec 29, 2017 | 6.584 | 6.584 | 6.584 | 0 | -0.06(-0.94%) | |
Dec 28, 2017 | 6.678 | 6.709 | 6.631 | 6.646 | 71,871 | -0.02(-0.35%) |
Dec 27, 2017 | 6.740 | 6.740 | 6.568 | 6.670 | 156,235 | -0.05(-0.70%) |
Dec 26, 2017 | 6.740 | 6.764 | 6.639 | 6.717 | 129,624 | -0.02(-0.35%) |
Dec 22, 2017 | 6.701 | 6.748 | 6.584 | 6.740 | 131,243 | +0.05(+0.70%) |
Dec 21, 2017 | 6.788 | 6.795 | 6.668 | 6.693 | 88,983 | -0.09(-1.39%) |
Dec 20, 2017 | 6.819 | 6.835 | 6.780 | 6.788 | 97,434 | +0.01(+0.12%) |
Dec 19, 2017 | 6.764 | 6.874 | 6.701 | 6.780 | 149,299 | -0.05(-0.80%) |
Dec 18, 2017 | 6.709 | 6.897 | 6.701 | 6.835 | 181,538 | +0.16(+2.47%) |
Dec 15, 2017 | 6.615 | 6.803 | 6.584 | 6.670 | 144,614 | +0.00(+0.00%) |
Dec 14, 2017 | 6.623 | 6.678 | 6.529 | 6.670 | 115,758 | -0.09(-1.39%) |
Dec 13, 2017 | 6.474 | 6.850 | 6.474 | 6.764 | 302,362 | +0.24(+3.60%) |
Dec 12, 2017 | 6.537 | 6.697 | 6.443 | 6.529 | 139,040 | +0.02(+0.36%) |
Dec 11, 2017 | 6.505 | 6.693 | 6.505 | 6.505 | 92,133 | -0.02(-0.24%) |
Dec 08, 2017 | 6.545 | 6.654 | 6.482 | 6.521 | 199,756 | +0.00(+0.00%) |
Dec 07, 2017 | 6.490 | 6.545 | 6.429 | 6.521 | 119,730 | +0.02(+0.36%) |
Dec 06, 2017 | 6.443 | 6.631 | 6.396 | 6.498 | 161,489 | +0.02(+0.24%) |
Dec 05, 2017 | 6.607 | 6.623 | 6.435 | 6.482 | 246,285 | -0.14(-2.13%) |
Dec 04, 2017 | 6.780 | 6.780 | 6.537 | 6.623 | 156,683 | -0.13(-1.97%) |