Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.170 | 6.356 | 6.017 | 6.130 | 67,699 | -0.08(-1.29%) |
Feb 27, 2018 | 6.630 | 6.720 | 6.100 | 6.210 | 208,011 | -0.46(-6.90%) |
Feb 26, 2018 | 6.100 | 6.926 | 5.900 | 6.670 | 244,224 | +0.52(+8.46%) |
Feb 23, 2018 | 5.850 | 6.720 | 5.850 | 6.150 | 326,186 | +0.29(+4.95%) |
Feb 22, 2018 | 6.210 | 5.860 | 198,840 | +0.54(+10.15%) | ||
Feb 21, 2018 | 5.380 | 5.810 | 5.250 | 5.320 | 90,053 | -0.50(-8.59%) |
Feb 20, 2018 | 5.290 | 6.070 | 5.290 | 5.820 | 136,929 | +0.32(+5.82%) |
Feb 16, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.37(+7.21%) | |
Feb 15, 2018 | 5.110 | 5.230 | 4.900 | 5.130 | 117,516 | +0.05(+0.98%) |
Feb 14, 2018 | 5.520 | 5.520 | 4.880 | 5.080 | 110,094 | -0.35(-6.45%) |
Feb 13, 2018 | 5.420 | 5.700 | 5.160 | 5.430 | 46,832 | +0.32(+6.26%) |
Feb 12, 2018 | 5.540 | 5.690 | 5.010 | 5.110 | 98,368 | -0.37(-6.75%) |
Feb 09, 2018 | 5.750 | 5.750 | 5.250 | 5.480 | 60,753 | -0.18(-3.15%) |
Feb 08, 2018 | 6.120 | 6.140 | 5.510 | 5.658 | 79,550 | -0.49(-8.00%) |
Feb 07, 2018 | 5.850 | 6.400 | 5.630 | 6.150 | 72,195 | +0.25(+4.24%) |
Feb 06, 2018 | 5.800 | 6.000 | 5.681 | 5.900 | 33,236 | -0.10(-1.67%) |
Feb 05, 2018 | 5.950 | 6.000 | 5.800 | 6.000 | 45,679 | -0.21(-3.38%) |
Feb 02, 2018 | 6.160 | 6.470 | 5.900 | 6.210 | 86,389 | +0.06(+0.98%) |
Feb 01, 2018 | 5.500 | 6.490 | 5.496 | 6.150 | 198,772 | +0.65(+11.82%) |
Jan 31, 2018 | 5.020 | 5.980 | 4.820 | 5.500 | 250,604 | +0.60(+12.24%) |
Jan 30, 2018 | 4.330 | 5.150 | 4.330 | 4.900 | 51,927 | +0.65(+15.29%) |
Jan 29, 2018 | 4.270 | 4.315 | 4.190 | 4.250 | 35,671 | -0.15(-3.41%) |
Jan 26, 2018 | 4.390 | 4.400 | 4.300 | 4.400 | 18,561 | +0.04(+0.92%) |
Jan 25, 2018 | 4.351 | 4.410 | 4.351 | 4.360 | 964 | -0.20(-4.39%) |
Jan 24, 2018 | 4.610 | 4.610 | 4.509 | 4.560 | 623 | -0.08(-1.72%) |
Jan 23, 2018 | 4.620 | 4.650 | 4.580 | 4.640 | 6,420 | +0.07(+1.53%) |
Jan 22, 2018 | 4.850 | 4.850 | 4.521 | 4.570 | 9,316 | -0.32(-6.61%) |
Jan 19, 2018 | 4.820 | 5.000 | 4.770 | 4.893 | 16,427 | -0.06(-1.15%) |
Jan 18, 2018 | 4.800 | 4.950 | 4.705 | 4.950 | 8,191 | +0.23(+4.87%) |
Jan 17, 2018 | 4.630 | 4.900 | 4.600 | 4.720 | 14,373 | +0.12(+2.61%) |
Jan 16, 2018 | 4.750 | 4.750 | 4.450 | 4.600 | 26,257 | -0.11(-2.34%) |
Jan 12, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.24(-4.85%) | |
Jan 11, 2018 | 4.700 | 5.010 | 4.700 | 4.950 | 19,483 | +0.29(+6.22%) |
Jan 10, 2018 | 4.670 | 4.910 | 4.641 | 4.660 | 5,966 | +0.10(+2.19%) |
Jan 09, 2018 | 4.700 | 4.900 | 4.560 | 4.560 | 11,133 | -0.21(-4.40%) |
Jan 08, 2018 | 4.950 | 4.950 | 4.570 | 4.770 | 14,723 | -0.16(-3.25%) |
Jan 05, 2018 | 4.800 | 5.150 | 4.680 | 4.930 | 36,956 | +0.25(+5.23%) |
Jan 04, 2018 | 4.500 | 4.700 | 4.480 | 4.685 | 12,260 | +0.28(+6.48%) |
Jan 03, 2018 | 4.170 | 4.400 | 4.170 | 4.400 | 12,611 | +0.31(+7.58%) |
Jan 02, 2018 | 4.310 | 4.310 | 3.970 | 4.090 | 27,035 | -0.24(-5.54%) |
Dec 29, 2017 | 4.330 | 4.330 | 4.330 | 0 | +0.23(+5.53%) | |
Dec 28, 2017 | 3.860 | 4.340 | 3.800 | 4.103 | 16,214 | +0.25(+6.58%) |
Dec 27, 2017 | 3.910 | 3.990 | 3.810 | 3.850 | 25,328 | -0.05(-1.28%) |
Dec 26, 2017 | 3.860 | 3.940 | 3.860 | 3.900 | 12,652 | +0.01(+0.26%) |
Dec 22, 2017 | 4.000 | 4.290 | 3.850 | 3.890 | 56,692 | -0.11(-2.75%) |
Dec 21, 2017 | 4.150 | 4.210 | 3.960 | 4.000 | 6,230 | -0.18(-4.31%) |
Dec 20, 2017 | 4.070 | 4.360 | 3.900 | 4.180 | 21,077 | +0.21(+5.29%) |
Dec 19, 2017 | 4.150 | 4.150 | 3.900 | 3.970 | 39,553 | -0.20(-4.80%) |
Dec 18, 2017 | 4.210 | 4.255 | 4.110 | 4.170 | 1,383 | -0.04(-0.95%) |
Dec 15, 2017 | 4.280 | 4.300 | 4.080 | 4.210 | 33,064 | -0.09(-2.09%) |
Dec 14, 2017 | 4.000 | 4.350 | 3.885 | 4.300 | 65,900 | +0.33(+8.31%) |
Dec 13, 2017 | 3.820 | 3.980 | 3.820 | 3.970 | 8,503 | +0.15(+3.93%) |
Dec 12, 2017 | 3.938 | 3.938 | 3.800 | 3.820 | 10,381 | -0.10(-2.55%) |
Dec 11, 2017 | 4.100 | 4.140 | 3.880 | 3.920 | 10,905 | -0.08(-2.00%) |
Dec 08, 2017 | 4.441 | 4.484 | 3.900 | 4.000 | 10,834 | -0.34(-7.83%) |
Dec 07, 2017 | 4.120 | 4.800 | 4.040 | 4.340 | 64,421 | +0.29(+7.16%) |
Dec 06, 2017 | 3.870 | 4.150 | 3.810 | 4.050 | 22,159 | +0.19(+4.92%) |
Dec 05, 2017 | 3.990 | 4.130 | 3.810 | 3.860 | 23,654 | -0.04(-1.03%) |
Dec 04, 2017 | 4.000 | 4.095 | 3.900 | 3.900 | 14,951 | -0.06(-1.52%) |