Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.478 | 5.564 | 5.478 | 5.478 | 12,083 | +0.00(+0.00%) |
Jan 30, 2018 | 5.521 | 5.564 | 5.478 | 5.478 | 39,521 | -0.09(-1.54%) |
Jan 29, 2018 | 5.564 | 5.632 | 5.564 | 5.564 | 12,894 | -0.09(-1.52%) |
Jan 26, 2018 | 5.607 | 5.656 | 5.564 | 5.649 | 7,426 | +0.00(+0.00%) |
Jan 25, 2018 | 5.735 | 5.735 | 5.564 | 5.649 | 9,721 | -0.04(-0.75%) |
Jan 24, 2018 | 5.735 | 5.735 | 5.692 | 5.692 | 8,544 | -0.09(-1.48%) |
Jan 23, 2018 | 5.821 | 5.821 | 5.692 | 5.778 | 8,722 | +0.00(+0.00%) |
Jan 22, 2018 | 5.770 | 5.791 | 5.654 | 5.778 | 17,470 | +0.00(+0.00%) |
Jan 19, 2018 | 5.692 | 5.778 | 5.692 | 5.778 | 13,883 | +0.04(+0.75%) |
Jan 18, 2018 | 5.692 | 5.750 | 5.692 | 5.735 | 9,661 | +0.04(+0.75%) |
Jan 17, 2018 | 5.649 | 5.697 | 5.635 | 5.692 | 14,982 | +0.04(+0.76%) |
Jan 16, 2018 | 5.821 | 5.821 | 5.564 | 5.649 | 19,162 | -0.09(-1.49%) |
Jan 12, 2018 | 5.735 | 5.735 | 5.735 | 0 | +0.26(+4.69%) | |
Jan 11, 2018 | 5.521 | 5.564 | 5.478 | 5.478 | 12,890 | -0.04(-0.78%) |
Jan 10, 2018 | 5.478 | 5.564 | 5.478 | 5.521 | 10,059 | -0.04(-0.77%) |
Jan 09, 2018 | 5.542 | 5.564 | 5.478 | 5.564 | 14,769 | +0.09(+1.56%) |
Jan 08, 2018 | 5.478 | 5.521 | 5.478 | 5.478 | 14,095 | -0.04(-0.78%) |
Jan 05, 2018 | 5.478 | 5.564 | 5.478 | 5.521 | 5,801 | +0.04(+0.78%) |
Jan 04, 2018 | 5.521 | 5.532 | 5.478 | 5.478 | 17,306 | +0.00(+0.00%) |
Jan 03, 2018 | 5.607 | 5.692 | 5.478 | 5.478 | 17,678 | -0.13(-2.29%) |
Jan 02, 2018 | 5.607 | 5.611 | 5.564 | 5.607 | 16,368 | +0.04(+0.77%) |
Dec 29, 2017 | 5.564 | 5.564 | 5.564 | 0 | -0.04(-0.76%) | |
Dec 28, 2017 | 5.735 | 5.735 | 5.564 | 5.607 | 6,803 | -0.13(-2.24%) |
Dec 27, 2017 | 5.692 | 5.778 | 5.692 | 5.735 | 4,493 | +0.09(+1.52%) |
Dec 26, 2017 | 5.735 | 5.735 | 5.607 | 5.649 | 10,446 | -0.09(-1.49%) |
Dec 22, 2017 | 6.035 | 6.035 | 5.692 | 5.735 | 34,897 | -0.39(-6.29%) |
Dec 21, 2017 | 5.564 | 6.120 | 5.564 | 6.120 | 103,918 | +0.56(+10.00%) |
Dec 20, 2017 | 5.607 | 5.645 | 5.521 | 5.564 | 10,575 | +0.00(+0.00%) |
Dec 19, 2017 | 5.735 | 5.735 | 5.521 | 5.564 | 15,209 | -0.17(-2.99%) |
Dec 18, 2017 | 5.692 | 5.735 | 5.649 | 5.735 | 11,704 | +0.04(+0.75%) |
Dec 15, 2017 | 5.564 | 5.735 | 5.478 | 5.692 | 52,796 | +0.13(+2.31%) |
Dec 14, 2017 | 5.564 | 5.607 | 5.521 | 5.564 | 24,782 | -0.04(-0.76%) |
Dec 13, 2017 | 5.607 | 5.649 | 5.478 | 5.607 | 24,597 | +0.04(+0.77%) |
Dec 12, 2017 | 5.564 | 5.649 | 5.521 | 5.564 | 21,214 | +0.00(+0.00%) |
Dec 11, 2017 | 5.649 | 5.778 | 5.521 | 5.564 | 15,791 | +0.00(+0.00%) |
Dec 08, 2017 | 5.649 | 5.735 | 5.564 | 5.564 | 19,349 | +0.00(+0.00%) |
Dec 07, 2017 | 5.478 | 5.992 | 5.478 | 34,320 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.564 | 5.649 | 5.435 | 5.435 | 36,707 | -0.09(-1.55%) |
Dec 05, 2017 | 5.906 | 5.992 | 5.521 | 5.521 | 47,207 | -0.39(-6.52%) |
Dec 04, 2017 | 5.735 | 5.992 | 5.692 | 5.906 | 93,335 | +0.21(+3.76%) |
Dec 01, 2017 | 6.035 | 6.035 | 5.778 | 5.692 | 35,976 | -0.39(-6.34%) |
Nov 30, 2017 | 5.821 | 6.077 | 5.778 | 6.077 | 80,666 | +0.26(+4.41%) |
Nov 29, 2017 | 5.692 | 5.863 | 5.607 | 5.821 | 87,575 | +0.17(+3.03%) |
Nov 28, 2017 | 5.649 | 5.735 | 5.521 | 5.649 | 61,492 | +0.00(+0.00%) |
Nov 27, 2017 | 5.564 | 5.692 | 5.435 | 5.649 | 82,349 | +0.04(+0.76%) |
Nov 24, 2017 | 5.521 | 5.607 | 5.478 | 5.607 | 28,350 | +0.09(+1.55%) |
Nov 22, 2017 | 5.435 | 5.692 | 5.350 | 5.521 | 161,667 | +0.00(+0.00%) |
Nov 21, 2017 | 5.272 | 5.604 | 5.189 | 5.521 | 247,694 | +0.25(+4.72%) |
Nov 20, 2017 | 4.940 | 5.272 | 4.898 | 5.272 | 186,776 | +0.29(+5.83%) |
Nov 17, 2017 | 4.774 | 4.981 | 4.774 | 4.981 | 67,863 | +0.25(+5.26%) |
Nov 16, 2017 | 4.691 | 4.774 | 4.608 | 4.732 | 47,377 | +0.12(+2.70%) |
Nov 15, 2017 | 4.691 | 4.691 | 4.608 | 4.608 | 39,056 | -0.08(-1.77%) |
Nov 14, 2017 | 4.815 | 4.981 | 4.691 | 4.691 | 55,731 | -0.12(-2.59%) |
Nov 13, 2017 | 4.940 | 4.940 | 4.815 | 4.815 | 43,600 | -0.08(-1.69%) |
Nov 10, 2017 | 4.857 | 5.064 | 4.815 | 4.898 | 38,465 | +0.08(+1.72%) |
Nov 09, 2017 | 4.815 | 4.857 | 4.608 | 4.815 | 52,121 | +0.00(+0.00%) |
Nov 08, 2017 | 4.649 | 4.898 | 4.566 | 4.815 | 72,378 | +0.21(+4.50%) |
Nov 07, 2017 | 4.649 | 4.655 | 4.608 | 4.608 | 17,563 | -0.08(-1.77%) |
Nov 06, 2017 | 4.732 | 4.811 | 4.649 | 4.691 | 33,546 | -0.08(-1.74%) |
Nov 03, 2017 | 4.691 | 4.819 | 4.615 | 4.774 | 34,762 | +0.04(+0.88%) |
Nov 02, 2017 | 4.774 | 4.815 | 4.608 | 4.732 | 95,716 | -0.04(-0.87%) |