Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.643 | 7.768 | 7.443 | 7.443 | 28,739 | -0.21(-2.72%) |
Jan 30, 2018 | 7.593 | 7.689 | 7.518 | 7.651 | 20,027 | +0.04(+0.55%) |
Jan 29, 2018 | 7.485 | 7.693 | 7.402 | 7.610 | 41,370 | +0.06(+0.77%) |
Jan 26, 2018 | 7.610 | 7.650 | 7.485 | 7.551 | 31,518 | -0.06(-0.76%) |
Jan 25, 2018 | 7.726 | 7.727 | 7.585 | 7.610 | 6,129 | +0.02(+0.22%) |
Jan 24, 2018 | 7.601 | 7.622 | 7.485 | 7.593 | 17,431 | -0.06(-0.76%) |
Jan 23, 2018 | 7.726 | 7.766 | 7.510 | 7.651 | 26,879 | -0.03(-0.43%) |
Jan 22, 2018 | 7.651 | 7.784 | 7.601 | 7.684 | 11,872 | +0.00(+0.00%) |
Jan 19, 2018 | 7.477 | 8.220 | 7.477 | 7.684 | 18,760 | +0.17(+2.21%) |
Jan 18, 2018 | 7.443 | 7.605 | 7.402 | 7.518 | 17,691 | +0.07(+1.01%) |
Jan 17, 2018 | 7.402 | 7.568 | 7.402 | 7.443 | 54,021 | -0.03(-0.44%) |
Jan 16, 2018 | 7.526 | 7.587 | 7.402 | 7.477 | 54,803 | +0.04(+0.56%) |
Jan 12, 2018 | 7.435 | 7.435 | 7.435 | 0 | -0.22(-2.83%) | |
Jan 11, 2018 | 6.878 | 8.150 | 6.786 | 7.651 | 167,051 | +0.91(+13.58%) |
Jan 10, 2018 | 6.736 | 56,697 | +0.12(+1.76%) | |||
Jan 09, 2018 | 6.520 | 6.645 | 6.512 | 6.620 | 98,493 | +0.17(+2.71%) |
Jan 08, 2018 | 6.429 | 6.503 | 6.354 | 6.445 | 25,995 | +0.03(+0.46%) |
Jan 05, 2018 | 6.362 | 6.437 | 6.321 | 6.416 | 8,224 | +0.05(+0.71%) |
Jan 04, 2018 | 6.287 | 6.387 | 6.196 | 6.370 | 16,537 | +0.07(+1.19%) |
Jan 03, 2018 | 6.237 | 6.387 | 6.188 | 6.296 | 38,321 | +0.10(+1.61%) |
Jan 02, 2018 | 6.146 | 6.242 | 5.871 | 6.196 | 47,680 | +0.08(+1.36%) |
Dec 29, 2017 | 6.113 | 6.113 | 6.113 | 0 | +0.12(+2.08%) | |
Dec 28, 2017 | 6.113 | 6.168 | 5.888 | 5.988 | 28,653 | -0.12(-1.91%) |
Dec 27, 2017 | 5.859 | 6.178 | 5.847 | 6.104 | 79,049 | +0.23(+3.89%) |
Dec 26, 2017 | 6.063 | 6.112 | 5.794 | 5.876 | 102,860 | -0.30(-4.89%) |
Dec 22, 2017 | 6.023 | 6.243 | 6.023 | 6.178 | 30,181 | -0.05(-0.79%) |
Dec 21, 2017 | 6.423 | 6.423 | 5.998 | 6.227 | 51,221 | -0.09(-1.42%) |
Dec 20, 2017 | 6.398 | 6.504 | 6.284 | 6.316 | 18,273 | -0.04(-0.64%) |
Dec 19, 2017 | 6.292 | 6.529 | 6.284 | 6.357 | 49,149 | -0.07(-1.14%) |
Dec 18, 2017 | 6.202 | 6.569 | 6.121 | 6.431 | 82,011 | +0.38(+6.34%) |
Dec 15, 2017 | 5.900 | 6.072 | 5.876 | 6.047 | 49,214 | +0.05(+0.88%) |
Dec 14, 2017 | 6.006 | 6.112 | 5.950 | 5.994 | 24,057 | +0.06(+1.03%) |
Dec 13, 2017 | 5.990 | 6.121 | 5.876 | 5.933 | 132,935 | -0.02(-0.37%) |
Dec 12, 2017 | 6.806 | 6.806 | 5.926 | 5.955 | 76,280 | -0.03(-0.45%) |
Dec 11, 2017 | 6.056 | 6.080 | 5.925 | 5.982 | 23,775 | -0.05(-0.81%) |
Dec 08, 2017 | 5.998 | 6.072 | 5.998 | 6.031 | 18,442 | +0.02(+0.41%) |
Dec 07, 2017 | 5.998 | 6.047 | 5.966 | 6.006 | 35,997 | -0.06(-1.05%) |
Dec 06, 2017 | 6.072 | 6.259 | 6.036 | 6.070 | 34,146 | +0.03(+0.52%) |
Dec 05, 2017 | 5.892 | 6.137 | 5.887 | 6.039 | 30,108 | +0.16(+2.78%) |
Dec 04, 2017 | 5.713 | 5.941 | 5.664 | 5.876 | 41,383 | +0.19(+3.30%) |
Dec 01, 2017 | 5.631 | 5.721 | 5.631 | 5.688 | 40,690 | +0.06(+1.01%) |
Nov 30, 2017 | 5.713 | 5.737 | 5.611 | 5.631 | 25,221 | -0.07(-1.15%) |
Nov 29, 2017 | 5.778 | 5.778 | 5.631 | 5.696 | 6,041 | -0.09(-1.55%) |
Nov 28, 2017 | 5.647 | 5.794 | 5.558 | 5.786 | 28,647 | +0.07(+1.14%) |
Nov 27, 2017 | 5.859 | 5.888 | 5.639 | 5.721 | 45,892 | -0.16(-2.64%) |
Nov 24, 2017 | 5.783 | 5.876 | 5.729 | 5.876 | 4,359 | +0.11(+1.84%) |
Nov 22, 2017 | 5.786 | 5.851 | 5.753 | 5.770 | 29,106 | -0.05(-0.84%) |
Nov 21, 2017 | 5.811 | 5.859 | 5.762 | 5.819 | 10,382 | +0.04(+0.71%) |
Nov 20, 2017 | 5.835 | 5.868 | 5.778 | 5.778 | 13,589 | -0.12(-2.07%) |
Nov 17, 2017 | 5.794 | 5.917 | 5.721 | 5.900 | 20,543 | +0.15(+2.55%) |
Nov 16, 2017 | 5.713 | 5.859 | 5.713 | 5.753 | 25,210 | +0.02(+0.43%) |
Nov 15, 2017 | 5.876 | 5.957 | 5.721 | 5.729 | 26,551 | -0.33(-5.39%) |
Nov 14, 2017 | 6.202 | 6.235 | 6.047 | 6.055 | 57,999 | -0.02(-0.27%) |
Nov 13, 2017 | 5.937 | 6.145 | 5.894 | 6.072 | 77,709 | +0.22(+3.77%) |
Nov 10, 2017 | 5.753 | 5.904 | 5.753 | 5.851 | 22,579 | +0.13(+2.28%) |
Nov 09, 2017 | 5.680 | 5.745 | 5.680 | 5.721 | 26,445 | +0.04(+0.72%) |
Nov 08, 2017 | 5.868 | 5.917 | 5.631 | 5.680 | 120,204 | -0.23(-3.87%) |
Nov 07, 2017 | 5.859 | 5.957 | 5.770 | 5.908 | 29,342 | +0.02(+0.28%) |
Nov 06, 2017 | 5.802 | 5.900 | 5.802 | 5.892 | 17,184 | +0.05(+0.84%) |
Nov 03, 2017 | 5.853 | 5.884 | 5.802 | 5.843 | 34,126 | +0.01(+0.14%) |
Nov 02, 2017 | 5.827 | 5.835 | 5.574 | 5.835 | 55,614 | +0.06(+0.99%) |