Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.377 | 6.435 | 6.143 | 6.267 | 629,867 | +0.30(+5.01%) |
Jan 30, 2018 | 5.896 | 6.020 | 5.896 | 5.969 | 111,743 | +0.03(+0.49%) |
Jan 29, 2018 | 5.983 | 6.063 | 5.837 | 5.939 | 130,046 | -0.10(-1.69%) |
Jan 26, 2018 | 6.085 | 6.122 | 6.020 | 6.041 | 68,601 | -0.04(-0.72%) |
Jan 25, 2018 | 6.158 | 6.171 | 6.071 | 6.085 | 116,022 | -0.06(-0.95%) |
Jan 24, 2018 | 6.260 | 6.326 | 6.122 | 6.143 | 185,485 | -0.08(-1.29%) |
Jan 23, 2018 | 6.194 | 6.238 | 6.100 | 6.224 | 69,441 | +0.02(+0.35%) |
Jan 22, 2018 | 6.173 | 6.377 | 6.173 | 6.202 | 92,415 | -0.02(-0.35%) |
Jan 19, 2018 | 6.092 | 6.293 | 6.092 | 6.224 | 67,487 | +0.09(+1.43%) |
Jan 18, 2018 | 6.114 | 6.202 | 6.063 | 6.136 | 70,083 | -0.02(-0.35%) |
Jan 17, 2018 | 6.260 | 6.282 | 6.071 | 6.158 | 70,994 | -0.08(-1.28%) |
Jan 16, 2018 | 6.151 | 6.355 | 6.041 | 6.238 | 641,159 | +0.17(+2.76%) |
Jan 12, 2018 | 6.071 | 6.071 | 6.071 | 0 | -0.07(-1.07%) | |
Jan 11, 2018 | 5.939 | 6.143 | 5.866 | 6.136 | 71,240 | +0.20(+3.31%) |
Jan 10, 2018 | 5.983 | 5.990 | 5.794 | 5.939 | 156,201 | -0.11(-1.81%) |
Jan 09, 2018 | 6.165 | 6.194 | 6.020 | 6.049 | 89,829 | -0.09(-1.43%) |
Jan 08, 2018 | 6.173 | 6.192 | 5.939 | 6.136 | 218,391 | -0.07(-1.06%) |
Jan 05, 2018 | 6.289 | 6.449 | 6.180 | 6.202 | 163,153 | -0.12(-1.85%) |
Jan 04, 2018 | 6.464 | 6.486 | 6.078 | 6.318 | 148,341 | -0.15(-2.25%) |
Jan 03, 2018 | 6.493 | 6.559 | 6.449 | 6.464 | 90,727 | -0.03(-0.45%) |
Jan 02, 2018 | 6.552 | 6.573 | 6.457 | 6.493 | 173,425 | -0.01(-0.22%) |
Dec 29, 2017 | 6.508 | 6.508 | 6.508 | 0 | -0.01(-0.22%) | |
Dec 28, 2017 | 6.530 | 6.544 | 6.420 | 6.522 | 73,164 | +0.02(+0.34%) |
Dec 27, 2017 | 6.559 | 6.595 | 6.457 | 6.500 | 136,631 | -0.05(-0.78%) |
Dec 26, 2017 | 6.500 | 6.705 | 6.471 | 6.552 | 104,501 | +0.06(+0.90%) |
Dec 22, 2017 | 6.573 | 6.595 | 6.464 | 6.493 | 169,018 | -0.01(-0.22%) |
Dec 21, 2017 | 6.428 | 6.552 | 6.406 | 6.508 | 191,338 | +0.13(+2.06%) |
Dec 20, 2017 | 6.588 | 6.588 | 6.384 | 6.377 | 104,910 | -0.19(-2.89%) |
Dec 19, 2017 | 6.654 | 6.654 | 6.435 | 6.566 | 268,472 | -0.10(-1.53%) |
Dec 18, 2017 | 6.573 | 6.756 | 6.493 | 6.668 | 284,318 | +0.15(+2.35%) |
Dec 15, 2017 | 6.173 | 6.595 | 6.105 | 6.515 | 341,676 | +0.41(+6.68%) |
Dec 14, 2017 | 6.224 | 6.224 | 6.005 | 6.107 | 174,317 | -0.09(-1.41%) |
Dec 13, 2017 | 5.830 | 6.194 | 5.779 | 6.194 | 281,474 | +0.33(+5.59%) |
Dec 12, 2017 | 6.100 | 6.122 | 5.801 | 5.866 | 205,355 | -0.20(-3.25%) |
Dec 11, 2017 | 6.005 | 6.152 | 5.999 | 6.063 | 111,837 | +0.05(+0.85%) |
Dec 08, 2017 | 6.187 | 6.194 | 5.947 | 6.012 | 218,542 | +0.00(+0.00%) |
Dec 07, 2017 | 6.041 | 6.253 | 6.041 | 212,359 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.852 | 6.092 | 5.852 | 6.049 | 162,966 | +0.17(+2.98%) |
Dec 05, 2017 | 5.976 | 6.180 | 5.830 | 5.874 | 329,444 | -0.11(-1.83%) |
Dec 04, 2017 | 5.779 | 6.005 | 5.779 | 5.983 | 397,106 | +0.26(+4.59%) |
Dec 01, 2017 | 5.684 | 5.743 | 5.546 | 5.721 | 234,015 | -0.01(-0.13%) |
Nov 30, 2017 | 5.830 | 5.925 | 5.637 | 5.728 | 596,121 | -0.04(-0.76%) |
Nov 29, 2017 | 5.692 | 5.932 | 5.692 | 5.772 | 236,059 | +0.12(+2.19%) |
Nov 28, 2017 | 5.633 | 5.757 | 5.517 | 5.648 | 192,010 | +0.04(+0.78%) |
Nov 27, 2017 | 5.152 | 5.728 | 5.138 | 5.604 | 383,559 | +0.47(+9.23%) |
Nov 24, 2017 | 5.174 | 5.422 | 5.065 | 5.130 | 186,324 | -0.01(-0.14%) |
Nov 22, 2017 | 4.679 | 5.189 | 4.679 | 5.138 | 282,249 | +0.45(+9.64%) |
Nov 21, 2017 | 4.664 | 4.792 | 4.540 | 4.686 | 343,402 | +0.06(+1.26%) |
Nov 20, 2017 | 4.526 | 4.897 | 4.380 | 4.628 | 556,655 | +0.07(+1.60%) |
Nov 17, 2017 | 4.263 | 4.759 | 4.052 | 4.555 | 1,203,463 | +0.69(+17.92%) |
Nov 16, 2017 | 3.600 | 3.913 | 3.600 | 3.862 | 419,280 | +0.31(+8.83%) |
Nov 15, 2017 | 3.709 | 3.709 | 3.520 | 3.549 | 791,284 | -0.17(-4.51%) |
Nov 14, 2017 | 3.804 | 3.892 | 3.578 | 3.717 | 325,336 | -0.08(-2.11%) |
Nov 13, 2017 | 3.848 | 3.899 | 3.779 | 3.797 | 116,757 | -0.09(-2.25%) |
Nov 10, 2017 | 3.804 | 3.986 | 3.804 | 3.884 | 168,039 | +0.10(+2.70%) |
Nov 09, 2017 | 3.739 | 3.797 | 3.709 | 3.782 | 58,750 | +0.02(+0.58%) |
Nov 08, 2017 | 3.688 | 3.790 | 3.644 | 3.760 | 147,802 | +0.04(+0.98%) |
Nov 07, 2017 | 3.790 | 3.913 | 3.585 | 3.724 | 138,079 | -0.10(-2.67%) |
Nov 06, 2017 | 3.651 | 3.862 | 3.615 | 3.826 | 471,764 | +0.21(+5.85%) |
Nov 03, 2017 | 3.629 | 3.695 | 3.600 | 3.615 | 142,182 | -0.01(-0.20%) |
Nov 02, 2017 | 3.622 | 3.680 | 3.556 | 3.622 | 175,814 | +0.02(+0.61%) |