Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 6.009 | 6.261 | 5.934 | 6.023 | 28,682 | -0.24(-3.91%) |
Jan 30, 2018 | 6.142 | 6.268 | 5.942 | 6.268 | 19,164 | +0.13(+2.05%) |
Jan 29, 2018 | 6.448 | 6.535 | 6.135 | 6.142 | 20,775 | -0.16(-2.59%) |
Jan 26, 2018 | 6.320 | 6.357 | 6.231 | 6.305 | 12,716 | -0.22(-3.41%) |
Jan 25, 2018 | 6.379 | 6.528 | 6.305 | 6.528 | 10,296 | +0.02(+0.34%) |
Jan 24, 2018 | 6.339 | 6.512 | 6.339 | 6.505 | 4,857 | +0.16(+2.45%) |
Jan 23, 2018 | 6.307 | 6.636 | 6.307 | 6.350 | 10,450 | -0.12(-1.86%) |
Jan 22, 2018 | 6.491 | 6.523 | 6.461 | 6.470 | 4,092 | -0.09(-1.33%) |
Jan 19, 2018 | 6.713 | 6.713 | 6.391 | 6.557 | 11,469 | -0.16(-2.41%) |
Jan 18, 2018 | 6.602 | 6.824 | 6.587 | 6.719 | 10,500 | +0.01(+0.20%) |
Jan 17, 2018 | 6.958 | 6.979 | 6.565 | 6.706 | 35,437 | -0.39(-5.54%) |
Jan 16, 2018 | 7.195 | 7.262 | 6.899 | 7.099 | 25,139 | -0.09(-1.24%) |
Jan 12, 2018 | 7.188 | 7.188 | 7.188 | 0 | -0.23(-3.10%) | |
Jan 11, 2018 | 7.277 | 7.551 | 6.743 | 7.418 | 66,495 | +0.05(+0.62%) |
Jan 10, 2018 | 7.344 | 7.372 | 7.344 | 7.372 | 6,741 | -0.05(-0.71%) |
Jan 09, 2018 | 7.232 | 7.786 | 7.232 | 7.425 | 25,077 | +0.22(+3.09%) |
Jan 08, 2018 | 7.121 | 8.493 | 7.121 | 7.203 | 116,218 | +0.08(+1.15%) |
Jan 05, 2018 | 7.789 | 7.789 | 6.973 | 7.121 | 29,542 | -0.37(-4.95%) |
Jan 04, 2018 | 6.847 | 7.937 | 6.822 | 7.492 | 62,863 | +0.56(+8.14%) |
Jan 03, 2018 | 6.854 | 7.180 | 6.758 | 6.928 | 34,398 | +0.01(+0.11%) |
Jan 02, 2018 | 6.602 | 7.247 | 6.592 | 6.921 | 20,543 | +0.30(+4.60%) |
Dec 29, 2017 | 6.617 | 6.617 | 6.617 | 0 | -0.07(-1.00%) | |
Dec 28, 2017 | 6.491 | 6.758 | 6.127 | 6.683 | 66,767 | +0.19(+2.97%) |
Dec 27, 2017 | 6.001 | 6.632 | 5.615 | 6.491 | 125,165 | +0.70(+12.18%) |
Dec 26, 2017 | 6.149 | 6.149 | 5.786 | 5.786 | 27,466 | -0.21(-3.47%) |
Dec 22, 2017 | 5.897 | 6.001 | 5.623 | 5.994 | 70,757 | +0.02(+0.37%) |
Dec 21, 2017 | 5.578 | 5.979 | 5.578 | 5.971 | 74,664 | +0.39(+7.05%) |
Dec 20, 2017 | 5.912 | 6.153 | 5.578 | 5.578 | 41,498 | -0.28(-4.81%) |
Dec 19, 2017 | 6.149 | 6.149 | 5.860 | 5.860 | 49,186 | -0.15(-2.47%) |
Dec 18, 2017 | 5.934 | 6.594 | 5.842 | 6.008 | 71,009 | +0.32(+5.61%) |
Dec 15, 2017 | 6.454 | 6.538 | 5.689 | 5.689 | 91,408 | -0.73(-11.43%) |
Dec 14, 2017 | 6.632 | 6.676 | 6.396 | 6.424 | 20,267 | -0.07(-1.03%) |
Dec 13, 2017 | 6.483 | 6.713 | 6.320 | 6.491 | 45,843 | -0.02(-0.34%) |
Dec 12, 2017 | 6.602 | 6.735 | 6.491 | 6.513 | 39,706 | +0.01(+0.23%) |
Dec 11, 2017 | 6.735 | 6.743 | 6.491 | 6.498 | 91,161 | -0.01(-0.23%) |
Dec 08, 2017 | 6.483 | 6.727 | 6.461 | 6.513 | 27,115 | -0.22(-3.20%) |
Dec 07, 2017 | 6.735 | 6.735 | 6.440 | 6.728 | 13,343 | +0.05(+0.78%) |
Dec 06, 2017 | 6.928 | 6.936 | 6.342 | 6.676 | 53,179 | -0.16(-2.28%) |
Dec 05, 2017 | 6.988 | 7.047 | 6.832 | 6.832 | 5,571 | -0.15(-2.13%) |
Dec 04, 2017 | 7.047 | 6.891 | 6.980 | 23,177 | +0.09(+1.29%) | |
Dec 01, 2017 | 6.862 | 6.931 | 6.491 | 6.891 | 36,003 | -0.07(-1.06%) |
Nov 30, 2017 | 7.418 | 7.418 | 6.543 | 6.965 | 123,921 | -0.27(-3.79%) |
Nov 29, 2017 | 7.307 | 7.566 | 7.232 | 7.240 | 65,168 | -0.07(-0.91%) |
Nov 28, 2017 | 7.307 | 7.418 | 7.195 | 7.307 | 41,872 | +0.02(+0.31%) |
Nov 27, 2017 | 7.566 | 7.566 | 7.062 | 7.284 | 65,861 | -0.25(-3.27%) |
Nov 24, 2017 | 7.551 | 7.559 | 7.529 | 7.531 | 14,106 | -0.04(-0.47%) |
Nov 22, 2017 | 7.151 | 7.640 | 7.010 | 7.566 | 113,697 | +0.33(+4.51%) |
Nov 21, 2017 | 6.787 | 7.306 | 6.787 | 7.240 | 45,774 | +0.46(+6.78%) |
Nov 20, 2017 | 6.676 | 6.899 | 6.676 | 6.780 | 53,510 | -0.10(-1.51%) |
Nov 17, 2017 | 6.847 | 6.899 | 6.676 | 6.884 | 74,029 | -0.10(-1.38%) |
Nov 16, 2017 | 7.210 | 7.306 | 6.824 | 6.980 | 77,995 | -0.11(-1.52%) |
Nov 15, 2017 | 6.928 | 7.811 | 6.528 | 7.088 | 159,151 | +0.13(+1.87%) |
Nov 14, 2017 | 6.632 | 6.973 | 6.305 | 6.958 | 56,333 | +0.13(+1.96%) |
Nov 13, 2017 | 7.047 | 7.047 | 6.320 | 6.824 | 62,406 | -0.22(-3.16%) |
Nov 10, 2017 | 6.824 | 7.047 | 6.824 | 7.047 | 23,444 | +0.16(+2.26%) |
Nov 09, 2017 | 6.676 | 7.040 | 6.676 | 6.891 | 60,261 | +0.39(+5.93%) |
Nov 08, 2017 | 6.713 | 6.884 | 6.016 | 6.505 | 126,581 | -0.10(-1.46%) |
Nov 07, 2017 | 6.713 | 6.798 | 6.446 | 6.602 | 125,459 | -0.27(-3.99%) |
Nov 06, 2017 | 7.566 | 7.566 | 6.869 | 6.876 | 81,945 | -0.73(-9.56%) |
Nov 03, 2017 | 7.789 | 7.980 | 6.646 | 7.603 | 90,759 | -0.41(-5.09%) |
Nov 02, 2017 | 7.722 | 8.366 | 7.715 | 8.011 | 95,984 | +0.04(+0.47%) |