Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.370 | 4.460 | 4.250 | 4.400 | 336,606 | +0.05(+1.15%) |
Feb 27, 2018 | 4.670 | 4.690 | 4.340 | 4.350 | 435,284 | -0.34(-7.25%) |
Feb 26, 2018 | 4.390 | 4.710 | 4.310 | 4.690 | 700,967 | +0.50(+11.93%) |
Feb 23, 2018 | 4.330 | 4.330 | 4.160 | 4.190 | 280,433 | -0.03(-0.71%) |
Feb 22, 2018 | 4.100 | 4.335 | 4.070 | 4.220 | 524,826 | +0.12(+2.93%) |
Feb 21, 2018 | 4.270 | 4.280 | 4.061 | 4.100 | 616,436 | -0.15(-3.53%) |
Feb 20, 2018 | 4.440 | 4.440 | 4.250 | 4.250 | 775,257 | -0.26(-5.76%) |
Feb 16, 2018 | 4.510 | 4.510 | 4.510 | 0 | -0.84(-15.70%) | |
Feb 15, 2018 | 5.340 | 5.370 | 5.080 | 5.350 | 406,415 | +0.03(+0.56%) |
Feb 14, 2018 | 5.250 | 5.425 | 5.220 | 5.320 | 281,408 | +0.03(+0.57%) |
Feb 13, 2018 | 4.960 | 5.320 | 4.960 | 5.290 | 443,661 | +0.28(+5.59%) |
Feb 12, 2018 | 5.400 | 5.400 | 4.980 | 5.010 | 614,818 | -0.35(-6.53%) |
Feb 09, 2018 | 5.370 | 5.480 | 5.270 | 5.360 | 442,129 | +0.09(+1.71%) |
Feb 08, 2018 | 5.550 | 5.550 | 5.270 | 5.270 | 409,018 | -0.27(-4.87%) |
Feb 07, 2018 | 5.630 | 5.630 | 5.590 | 5.540 | 204,163 | -0.12(-2.12%) |
Feb 06, 2018 | 5.450 | 5.710 | 5.390 | 5.660 | 328,960 | +0.11(+1.98%) |
Feb 05, 2018 | 5.760 | 5.771 | 5.500 | 5.550 | 315,813 | -0.28(-4.80%) |
Feb 02, 2018 | 6.020 | 6.020 | 5.760 | 5.830 | 323,439 | -0.22(-3.64%) |
Feb 01, 2018 | 6.010 | 6.210 | 5.990 | 6.050 | 160,281 | -0.04(-0.66%) |
Jan 31, 2018 | 6.150 | 6.220 | 5.910 | 6.090 | 398,771 | +0.00(+0.00%) |
Jan 30, 2018 | 6.110 | 6.110 | 6.080 | 6.090 | 210,470 | -0.09(-1.46%) |
Jan 29, 2018 | 6.200 | 6.240 | 6.025 | 6.180 | 253,761 | -0.04(-0.64%) |
Jan 26, 2018 | 6.180 | 6.280 | 6.170 | 6.220 | 164,998 | +0.03(+0.48%) |
Jan 25, 2018 | 6.280 | 6.353 | 6.130 | 6.190 | 247,797 | -0.08(-1.28%) |
Jan 24, 2018 | 6.470 | 6.490 | 6.251 | 6.270 | 344,043 | -0.17(-2.64%) |
Jan 23, 2018 | 6.640 | 6.650 | 6.375 | 6.440 | 311,287 | -0.20(-3.01%) |
Jan 22, 2018 | 6.630 | 6.710 | 6.570 | 6.640 | 152,484 | -0.03(-0.45%) |
Jan 19, 2018 | 6.680 | 6.730 | 6.600 | 6.670 | 106,768 | -0.01(-0.15%) |
Jan 18, 2018 | 6.720 | 6.790 | 6.660 | 6.680 | 155,090 | -0.05(-0.74%) |
Jan 17, 2018 | 6.690 | 6.750 | 6.560 | 6.730 | 158,910 | +0.12(+1.82%) |
Jan 16, 2018 | 6.720 | 6.880 | 6.530 | 6.610 | 292,737 | -0.05(-0.75%) |
Jan 12, 2018 | 6.660 | 6.660 | 6.660 | 0 | -0.27(-3.90%) | |
Jan 11, 2018 | 6.660 | 7.050 | 6.650 | 6.930 | 751,727 | +0.44(+6.78%) |
Jan 10, 2018 | 6.490 | 146,033 | -0.06(-0.92%) | |||
Jan 09, 2018 | 6.810 | 6.810 | 6.500 | 6.550 | 311,084 | -0.27(-3.96%) |
Jan 08, 2018 | 6.770 | 6.825 | 6.591 | 6.820 | 242,456 | +0.06(+0.89%) |
Jan 05, 2018 | 6.790 | 6.850 | 6.650 | 6.760 | 240,133 | +0.02(+0.30%) |
Jan 04, 2018 | 6.580 | 6.860 | 6.560 | 6.740 | 367,254 | +0.16(+2.43%) |
Jan 03, 2018 | 6.650 | 6.690 | 6.470 | 6.580 | 286,228 | -0.02(-0.30%) |
Jan 02, 2018 | 6.400 | 6.620 | 6.320 | 6.600 | 346,827 | +0.27(+4.27%) |
Dec 29, 2017 | 6.330 | 6.330 | 6.330 | 0 | -0.14(-2.16%) | |
Dec 28, 2017 | 6.500 | 6.570 | 6.440 | 6.470 | 160,270 | -0.01(-0.15%) |
Dec 27, 2017 | 6.560 | 6.731 | 6.430 | 6.480 | 361,400 | -0.05(-0.77%) |
Dec 26, 2017 | 6.390 | 6.580 | 6.345 | 6.530 | 228,622 | +0.08(+1.24%) |
Dec 22, 2017 | 6.400 | 6.520 | 6.290 | 6.450 | 281,722 | +0.04(+0.62%) |
Dec 21, 2017 | 6.350 | 6.470 | 6.300 | 6.410 | 480,394 | +0.08(+1.26%) |
Dec 20, 2017 | 6.190 | 6.370 | 6.160 | 6.330 | 243,530 | +0.17(+2.76%) |
Dec 19, 2017 | 6.340 | 6.529 | 6.140 | 6.160 | 454,694 | -0.19(-2.99%) |
Dec 18, 2017 | 6.030 | 6.510 | 6.030 | 6.350 | 1,174,995 | +0.33(+5.48%) |
Dec 15, 2017 | 5.530 | 6.075 | 5.521 | 6.020 | 1,090,999 | +0.51(+9.26%) |
Dec 14, 2017 | 5.610 | 5.670 | 5.490 | 5.510 | 193,412 | -0.10(-1.78%) |
Dec 13, 2017 | 5.610 | 5.750 | 5.610 | 5.610 | 243,580 | +0.02(+0.36%) |
Dec 12, 2017 | 5.420 | 5.600 | 5.390 | 5.590 | 264,380 | +0.14(+2.57%) |
Dec 11, 2017 | 5.320 | 5.450 | 5.290 | 5.450 | 199,858 | +0.15(+2.83%) |
Dec 08, 2017 | 5.450 | 5.490 | 5.270 | 5.300 | 231,601 | -0.09(-1.67%) |
Dec 07, 2017 | 5.390 | 5.510 | 5.330 | 5.390 | 219,690 | +0.05(+0.94%) |
Dec 06, 2017 | 5.390 | 5.430 | 5.320 | 5.340 | 152,507 | -0.05(-0.93%) |
Dec 05, 2017 | 5.320 | 5.550 | 5.300 | 5.390 | 293,494 | +0.04(+0.75%) |
Dec 04, 2017 | 5.780 | 5.800 | 5.280 | 5.350 | 423,739 | -0.36(-6.30%) |