Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.038 | 5.038 | 5.038 | 0 | -0.62(-10.94%) | |
Mar 28, 2018 | 5.568 | 5.701 | 5.568 | 5.656 | 10,497 | +0.09(+1.59%) |
Mar 27, 2018 | 5.745 | 5.922 | 5.524 | 5.568 | 32,111 | -0.13(-2.33%) |
Mar 26, 2018 | 5.656 | 5.789 | 5.656 | 5.701 | 13,573 | +0.04(+0.78%) |
Mar 23, 2018 | 5.612 | 5.789 | 5.612 | 5.656 | 16,931 | +0.00(+0.00%) |
Mar 22, 2018 | 5.568 | 5.829 | 5.568 | 5.656 | 90,145 | +0.04(+0.79%) |
Mar 21, 2018 | 5.789 | 5.833 | 5.612 | 5.612 | 25,923 | -0.13(-2.31%) |
Mar 20, 2018 | 6.231 | 6.231 | 5.745 | 5.745 | 27,407 | -0.53(-8.45%) |
Mar 19, 2018 | 5.833 | 6.275 | 5.833 | 6.275 | 46,179 | +0.35(+5.97%) |
Mar 16, 2018 | 5.833 | 5.922 | 5.789 | 5.922 | 37,945 | +0.04(+0.75%) |
Mar 15, 2018 | 5.922 | 5.922 | 5.833 | 5.877 | 6,890 | +0.00(+0.00%) |
Mar 14, 2018 | 5.656 | 5.966 | 5.568 | 5.877 | 50,140 | +0.27(+4.72%) |
Mar 13, 2018 | 5.568 | 5.652 | 5.480 | 5.612 | 50,764 | +0.04(+0.79%) |
Mar 12, 2018 | 5.435 | 5.568 | 5.435 | 5.568 | 16,785 | +0.09(+1.61%) |
Mar 09, 2018 | 5.524 | 5.524 | 5.435 | 5.480 | 5,742 | +0.00(+0.00%) |
Mar 08, 2018 | 5.480 | 5.547 | 5.307 | 5.480 | 12,777 | +0.00(+0.00%) |
Mar 07, 2018 | 5.524 | 5.480 | 11,957 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.391 | 5.480 | 5.391 | 5.480 | 2,479 | +0.09(+1.64%) |
Mar 05, 2018 | 5.214 | 5.391 | 5.170 | 5.391 | 6,741 | +0.13(+2.52%) |
Mar 02, 2018 | 5.214 | 5.259 | 5.214 | 5.259 | 3,194 | +0.00(+0.00%) |
Mar 01, 2018 | 5.347 | 5.347 | 5.214 | 5.259 | 52,679 | -0.13(-2.46%) |
Feb 28, 2018 | 5.656 | 5.701 | 5.391 | 5.391 | 10,163 | -0.27(-4.69%) |
Feb 27, 2018 | 5.745 | 5.789 | 5.568 | 5.656 | 14,207 | -0.09(-1.54%) |
Feb 26, 2018 | 5.612 | 5.745 | 5.524 | 5.745 | 21,303 | +0.13(+2.36%) |
Feb 23, 2018 | 5.612 | 5.701 | 5.568 | 5.612 | 12,552 | +0.00(+0.00%) |
Feb 22, 2018 | 5.612 | 5.628 | 5.524 | 5.612 | 38,896 | -0.04(-0.78%) |
Feb 21, 2018 | 5.480 | 5.656 | 5.391 | 5.656 | 26,950 | +0.22(+4.06%) |
Feb 20, 2018 | 5.478 | 5.564 | 5.435 | 5.435 | 81,364 | -0.04(-0.78%) |
Feb 16, 2018 | 5.478 | 5.478 | 5.478 | 0 | +0.17(+3.23%) | |
Feb 15, 2018 | 5.136 | 5.393 | 5.136 | 5.307 | 20,557 | +0.17(+3.33%) |
Feb 14, 2018 | 5.221 | 5.221 | 5.136 | 5.136 | 11,418 | -0.09(-1.64%) |
Feb 13, 2018 | 5.221 | 5.350 | 5.221 | 5.221 | 13,076 | -0.09(-1.61%) |
Feb 12, 2018 | 5.350 | 5.435 | 5.307 | 5.307 | 17,914 | -0.04(-0.80%) |
Feb 09, 2018 | 5.307 | 5.393 | 5.221 | 5.350 | 19,029 | +0.13(+2.46%) |
Feb 08, 2018 | 5.307 | 5.307 | 5.221 | 5.221 | 8,848 | -0.09(-1.61%) |
Feb 07, 2018 | 5.179 | 5.393 | 5.136 | 5.307 | 29,246 | +0.17(+3.33%) |
Feb 06, 2018 | 5.179 | 5.264 | 5.136 | 5.136 | 47,769 | -0.17(-3.23%) |
Feb 05, 2018 | 5.435 | 5.435 | 5.264 | 5.307 | 38,215 | -0.13(-2.36%) |
Feb 02, 2018 | 5.521 | 5.521 | 5.393 | 5.435 | 9,319 | -0.09(-1.55%) |
Feb 01, 2018 | 5.478 | 5.521 | 5.478 | 5.521 | 9,315 | +0.04(+0.78%) |
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%) |