Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.200 | 5.210 | 5.070 | 5.070 | 269,861 | -0.10(-1.93%) |
Jan 30, 2018 | 5.210 | 5.220 | 5.140 | 5.170 | 288,436 | -0.06(-1.15%) |
Jan 29, 2018 | 5.170 | 5.290 | 5.150 | 5.230 | 258,207 | +0.03(+0.58%) |
Jan 26, 2018 | 5.120 | 5.330 | 5.064 | 5.200 | 204,019 | +0.09(+1.76%) |
Jan 25, 2018 | 5.340 | 5.340 | 5.100 | 5.110 | 453,563 | -0.25(-4.66%) |
Jan 24, 2018 | 5.400 | 5.460 | 5.270 | 5.360 | 293,822 | -0.03(-0.56%) |
Jan 23, 2018 | 5.590 | 5.640 | 5.330 | 5.390 | 318,777 | -0.20(-3.58%) |
Jan 22, 2018 | 5.520 | 5.620 | 5.450 | 5.590 | 377,456 | +0.08(+1.45%) |
Jan 19, 2018 | 5.430 | 5.605 | 5.360 | 5.510 | 395,651 | +0.10(+1.85%) |
Jan 18, 2018 | 5.360 | 5.470 | 5.310 | 5.410 | 274,647 | +0.05(+0.93%) |
Jan 17, 2018 | 5.350 | 5.530 | 5.280 | 5.360 | 679,035 | +0.05(+0.94%) |
Jan 16, 2018 | 5.420 | 5.500 | 5.250 | 5.310 | 558,523 | -0.05(-0.93%) |
Jan 12, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.05(-0.92%) | |
Jan 11, 2018 | 5.270 | 5.420 | 5.110 | 5.410 | 782,783 | +0.14(+2.66%) |
Jan 10, 2018 | 5.270 | 530,597 | -0.06(-1.13%) | |||
Jan 09, 2018 | 5.620 | 5.620 | 5.280 | 5.330 | 660,659 | -0.38(-6.65%) |
Jan 08, 2018 | 5.750 | 5.850 | 5.605 | 5.710 | 851,846 | -0.06(-1.04%) |
Jan 05, 2018 | 6.140 | 6.140 | 5.680 | 5.770 | 813,116 | -0.33(-5.41%) |
Jan 04, 2018 | 6.480 | 6.030 | 6.100 | 1,644,057 | -0.33(-5.13%) | |
Jan 03, 2018 | 6.690 | 6.780 | 6.410 | 6.430 | 714,360 | -0.31(-4.60%) |
Jan 02, 2018 | 6.680 | 6.990 | 6.640 | 6.740 | 747,623 | +0.13(+1.97%) |
Dec 29, 2017 | 6.610 | 6.610 | 6.610 | 0 | -0.08(-1.20%) | |
Dec 28, 2017 | 6.600 | 6.790 | 6.560 | 6.690 | 573,276 | +0.12(+1.83%) |
Dec 27, 2017 | 6.500 | 6.655 | 6.400 | 6.570 | 814,354 | +0.18(+2.82%) |
Dec 26, 2017 | 6.150 | 6.440 | 6.150 | 6.390 | 509,397 | +0.25(+4.07%) |
Dec 22, 2017 | 6.140 | 6.230 | 6.051 | 6.140 | 288,513 | -0.03(-0.49%) |
Dec 21, 2017 | 6.120 | 6.240 | 6.020 | 6.170 | 482,055 | +0.07(+1.15%) |
Dec 20, 2017 | 5.970 | 6.120 | 5.890 | 6.100 | 704,063 | +0.21(+3.57%) |
Dec 19, 2017 | 5.830 | 5.990 | 5.800 | 5.890 | 366,155 | +0.05(+0.86%) |
Dec 18, 2017 | 5.840 | 5.950 | 5.640 | 5.840 | 570,418 | +0.01(+0.17%) |
Dec 15, 2017 | 5.680 | 5.890 | 5.611 | 5.830 | 750,553 | +0.15(+2.64%) |
Dec 14, 2017 | 5.740 | 5.820 | 5.600 | 5.680 | 523,847 | -0.05(-0.87%) |
Dec 13, 2017 | 5.420 | 5.740 | 5.386 | 5.730 | 882,751 | +0.29(+5.33%) |
Dec 12, 2017 | 5.390 | 5.510 | 5.390 | 5.440 | 1,094,877 | +0.03(+0.55%) |
Dec 11, 2017 | 5.450 | 5.470 | 5.320 | 5.410 | 472,777 | -0.04(-0.73%) |
Dec 08, 2017 | 5.240 | 5.465 | 5.150 | 5.450 | 702,547 | +0.18(+3.42%) |
Dec 07, 2017 | 5.200 | 5.395 | 5.155 | 5.270 | 370,633 | +0.10(+1.93%) |
Dec 06, 2017 | 5.240 | 5.260 | 5.100 | 5.170 | 264,436 | -0.04(-0.77%) |
Dec 05, 2017 | 5.500 | 5.500 | 5.140 | 5.210 | 642,910 | -0.21(-3.87%) |
Dec 04, 2017 | 5.250 | 5.490 | 5.250 | 5.420 | 882,884 | +0.20(+3.83%) |
Dec 01, 2017 | 5.040 | 5.240 | 4.980 | 5.220 | 955,343 | +0.18(+3.57%) |
Nov 30, 2017 | 5.160 | 5.270 | 4.880 | 5.040 | 796,933 | -0.14(-2.70%) |
Nov 29, 2017 | 5.050 | 5.330 | 5.050 | 5.180 | 993,557 | +0.11(+2.17%) |
Nov 28, 2017 | 4.630 | 5.160 | 4.590 | 5.070 | 1,324,385 | +0.43(+9.27%) |
Nov 27, 2017 | 4.600 | 4.680 | 4.520 | 4.640 | 550,741 | +0.03(+0.65%) |
Nov 24, 2017 | 4.560 | 4.660 | 4.460 | 4.610 | 310,917 | +0.09(+1.99%) |
Nov 22, 2017 | 4.620 | 4.660 | 4.490 | 4.520 | 512,628 | -0.08(-1.74%) |
Nov 21, 2017 | 4.630 | 4.700 | 4.460 | 4.600 | 868,118 | -0.03(-0.65%) |
Nov 20, 2017 | 4.700 | 4.950 | 4.601 | 4.630 | 1,730,669 | -0.05(-1.07%) |
Nov 17, 2017 | 3.900 | 4.750 | 3.720 | 4.680 | 4,957,512 | +0.70(+17.59%) |
Nov 16, 2017 | 3.950 | 4.120 | 3.900 | 3.980 | 938,131 | +0.02(+0.51%) |
Nov 15, 2017 | 3.880 | 4.050 | 3.800 | 3.960 | 608,577 | +0.08(+2.06%) |
Nov 14, 2017 | 3.800 | 3.920 | 3.754 | 3.880 | 650,620 | +0.08(+2.11%) |
Nov 13, 2017 | 3.910 | 3.930 | 3.790 | 3.800 | 400,357 | -0.10(-2.56%) |
Nov 10, 2017 | 3.910 | 3.995 | 3.860 | 3.900 | 459,356 | +0.02(+0.52%) |
Nov 09, 2017 | 3.980 | 4.085 | 3.850 | 3.880 | 856,717 | -0.11(-2.76%) |
Nov 08, 2017 | 4.020 | 4.050 | 3.945 | 3.990 | 386,742 | -0.01(-0.25%) |
Nov 07, 2017 | 4.020 | 4.080 | 3.985 | 4.000 | 320,278 | -0.02(-0.50%) |
Nov 06, 2017 | 4.170 | 4.170 | 4.000 | 4.020 | 205,346 | -0.06(-1.47%) |
Nov 03, 2017 | 4.150 | 4.190 | 4.050 | 4.080 | 211,404 | -0.10(-2.39%) |
Nov 02, 2017 | 4.140 | 4.260 | 4.080 | 4.180 | 348,370 | +0.05(+1.21%) |