Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.690 | 6.690 | 6.690 | 0 | +0.15(+2.29%) | |
Mar 28, 2018 | 6.740 | 6.750 | 6.500 | 6.540 | 370,644 | -0.21(-3.11%) |
Mar 27, 2018 | 6.800 | 6.850 | 6.610 | 6.750 | 338,303 | -0.06(-0.88%) |
Mar 26, 2018 | 6.810 | 6.880 | 6.600 | 6.810 | 332,449 | +0.01(+0.15%) |
Mar 23, 2018 | 6.750 | 6.900 | 6.540 | 6.800 | 423,706 | +0.05(+0.74%) |
Mar 22, 2018 | 6.700 | 6.980 | 6.650 | 6.750 | 599,086 | +0.01(+0.15%) |
Mar 21, 2018 | 6.790 | 7.040 | 6.690 | 6.740 | 842,568 | -0.02(-0.30%) |
Mar 20, 2018 | 6.850 | 7.000 | 6.400 | 6.760 | 969,968 | +0.02(+0.30%) |
Mar 19, 2018 | 6.380 | 6.780 | 6.220 | 6.740 | 1,228,070 | +0.34(+5.31%) |
Mar 16, 2018 | 6.740 | 7.170 | 6.231 | 6.400 | 8,199,517 | +0.82(+14.70%) |
Mar 15, 2018 | 5.780 | 5.790 | 5.510 | 5.580 | 797,543 | -0.15(-2.62%) |
Mar 14, 2018 | 5.810 | 5.810 | 5.620 | 5.730 | 242,442 | -0.06(-1.04%) |
Mar 13, 2018 | 5.840 | 5.900 | 5.650 | 5.790 | 368,638 | -0.01(-0.17%) |
Mar 12, 2018 | 5.730 | 5.900 | 5.680 | 5.800 | 309,854 | +0.11(+1.93%) |
Mar 09, 2018 | 5.620 | 5.800 | 5.570 | 5.690 | 309,458 | +0.10(+1.79%) |
Mar 08, 2018 | 5.380 | 5.630 | 5.340 | 5.590 | 249,885 | +0.20(+3.71%) |
Mar 07, 2018 | 5.330 | 5.390 | 219,622 | -0.11(-2.00%) | ||
Mar 06, 2018 | 5.250 | 5.620 | 5.250 | 5.500 | 378,296 | +0.31(+5.97%) |
Mar 05, 2018 | 5.290 | 5.367 | 5.120 | 5.190 | 185,333 | -0.13(-2.44%) |
Mar 02, 2018 | 5.180 | 5.330 | 5.100 | 5.320 | 265,802 | +0.05(+0.95%) |
Mar 01, 2018 | 5.300 | 5.480 | 5.110 | 5.270 | 398,328 | -0.02(-0.38%) |
Feb 28, 2018 | 5.210 | 5.470 | 5.201 | 5.290 | 400,809 | +0.05(+0.95%) |
Feb 27, 2018 | 5.730 | 5.820 | 5.150 | 5.240 | 811,484 | -0.54(-9.34%) |
Feb 26, 2018 | 6.000 | 6.060 | 5.760 | 5.780 | 452,260 | -0.12(-2.03%) |
Feb 23, 2018 | 5.900 | 6.098 | 5.730 | 5.900 | 363,997 | +0.02(+0.34%) |
Feb 22, 2018 | 5.570 | 5.990 | 5.570 | 5.880 | 871,828 | +0.29(+5.19%) |
Feb 21, 2018 | 5.320 | 5.650 | 5.240 | 5.590 | 668,798 | +0.31(+5.87%) |
Feb 20, 2018 | 5.310 | 5.350 | 5.140 | 5.280 | 390,825 | +0.10(+1.93%) |
Feb 16, 2018 | 5.180 | 5.180 | 5.180 | 0 | -0.09(-1.71%) | |
Feb 15, 2018 | 5.290 | 5.350 | 5.080 | 5.270 | 258,095 | +0.04(+0.76%) |
Feb 14, 2018 | 5.280 | 5.350 | 5.180 | 5.230 | 349,489 | +0.03(+0.58%) |
Feb 13, 2018 | 5.040 | 5.250 | 5.031 | 5.200 | 370,295 | +0.13(+2.56%) |
Feb 12, 2018 | 4.950 | 5.200 | 4.936 | 5.070 | 298,614 | +0.12(+2.42%) |
Feb 09, 2018 | 4.850 | 5.000 | 4.712 | 4.950 | 353,696 | +0.10(+2.06%) |
Feb 08, 2018 | 5.050 | 5.050 | 4.700 | 4.850 | 438,255 | -0.12(-2.41%) |
Feb 07, 2018 | 4.990 | 5.040 | 4.940 | 4.970 | 349,538 | +0.00(+0.00%) |
Feb 06, 2018 | 4.910 | 5.020 | 4.810 | 4.970 | 374,138 | +0.02(+0.40%) |
Feb 05, 2018 | 5.110 | 5.110 | 4.810 | 4.950 | 326,790 | +0.07(+1.43%) |
Feb 02, 2018 | 4.870 | 4.950 | 4.800 | 4.880 | 204,487 | -0.05(-1.01%) |
Feb 01, 2018 | 4.850 | 5.149 | 4.739 | 4.930 | 434,662 | +0.03(+0.61%) |
Jan 31, 2018 | 5.050 | 5.090 | 4.800 | 4.900 | 362,573 | -0.10(-2.00%) |
Jan 30, 2018 | 5.240 | 5.240 | 4.930 | 5.000 | 458,646 | -0.19(-3.66%) |
Jan 29, 2018 | 5.180 | 5.350 | 5.100 | 5.190 | 288,236 | +0.00(+0.00%) |
Jan 26, 2018 | 5.230 | 5.296 | 5.040 | 5.190 | 397,091 | +0.01(+0.19%) |
Jan 25, 2018 | 5.130 | 5.290 | 4.940 | 5.180 | 666,865 | +0.23(+4.65%) |
Jan 24, 2018 | 5.020 | 5.100 | 4.910 | 4.950 | 347,602 | -0.08(-1.59%) |
Jan 23, 2018 | 5.050 | 5.065 | 4.800 | 5.030 | 372,026 | +0.01(+0.20%) |
Jan 22, 2018 | 4.950 | 5.030 | 4.900 | 5.020 | 296,716 | +0.02(+0.40%) |
Jan 19, 2018 | 4.850 | 5.010 | 4.735 | 5.000 | 180,112 | +0.09(+1.83%) |
Jan 18, 2018 | 4.860 | 5.118 | 4.800 | 4.910 | 401,162 | +0.03(+0.61%) |
Jan 17, 2018 | 4.930 | 4.980 | 4.750 | 4.880 | 524,474 | +0.14(+2.95%) |
Jan 16, 2018 | 4.680 | 4.710 | 4.550 | 4.740 | 334,079 | +0.10(+2.16%) |
Jan 12, 2018 | 4.640 | 4.640 | 4.640 | 0 | -0.13(-2.73%) | |
Jan 11, 2018 | 5.130 | 5.480 | 4.670 | 4.770 | 1,010,883 | -0.30(-5.92%) |
Jan 10, 2018 | 5.100 | 4.610 | 5.070 | 734,895 | +0.32(+6.74%) | |
Jan 09, 2018 | 4.190 | 4.809 | 4.150 | 4.750 | 999,875 | +0.53(+12.56%) |
Jan 08, 2018 | 4.170 | 4.300 | 4.150 | 4.220 | 231,870 | -0.05(-1.17%) |
Jan 05, 2018 | 4.070 | 4.320 | 4.010 | 4.270 | 237,830 | +0.11(+2.64%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.120 | 4.160 | 149,473 | -0.02(-0.48%) |
Jan 03, 2018 | 4.000 | 4.230 | 3.850 | 4.180 | 213,267 | +0.16(+3.98%) |