Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 6.450 | 6.450 | 6.450 | 0 | -0.19(-2.86%) | |
Mar 28, 2018 | 6.500 | 6.700 | 6.400 | 6.640 | 42,170 | +0.14(+2.15%) |
Mar 27, 2018 | 6.660 | 6.660 | 6.370 | 6.500 | 71,921 | -0.17(-2.55%) |
Mar 26, 2018 | 6.700 | 6.700 | 6.560 | 6.670 | 118,257 | +0.12(+1.83%) |
Mar 23, 2018 | 6.550 | 6.600 | 6.450 | 6.550 | 98,138 | -0.02(-0.30%) |
Mar 22, 2018 | 6.660 | 6.700 | 6.460 | 6.570 | 106,099 | -0.11(-1.65%) |
Mar 21, 2018 | 6.590 | 6.880 | 6.390 | 6.680 | 190,117 | +0.14(+2.14%) |
Mar 20, 2018 | 6.590 | 6.680 | 6.386 | 6.540 | 72,921 | +0.00(+0.00%) |
Mar 19, 2018 | 5.900 | 6.880 | 5.900 | 6.540 | 537,625 | +1.07(+19.56%) |
Mar 16, 2018 | 5.490 | 5.590 | 5.409 | 5.470 | 137,521 | -0.06(-1.08%) |
Mar 15, 2018 | 5.500 | 5.585 | 5.400 | 5.530 | 28,983 | +0.03(+0.55%) |
Mar 14, 2018 | 5.560 | 5.270 | 5.500 | 53,151 | +0.22(+4.17%) | |
Mar 13, 2018 | 5.410 | 5.560 | 5.190 | 5.280 | 24,583 | -0.12(-2.22%) |
Mar 12, 2018 | 5.480 | 5.670 | 5.380 | 5.400 | 56,884 | -0.14(-2.53%) |
Mar 09, 2018 | 5.540 | 5.600 | 5.370 | 5.540 | 37,602 | -0.02(-0.36%) |
Mar 08, 2018 | 5.830 | 5.830 | 5.540 | 5.560 | 26,573 | -0.33(-5.60%) |
Mar 07, 2018 | 6.000 | 5.890 | 64,983 | +0.05(+0.86%) | ||
Mar 06, 2018 | 5.740 | 5.920 | 5.680 | 5.840 | 15,506 | +0.03(+0.52%) |
Mar 05, 2018 | 5.870 | 5.970 | 5.800 | 5.810 | 49,914 | -0.09(-1.53%) |
Mar 02, 2018 | 5.980 | 6.000 | 5.800 | 5.900 | 58,893 | -0.05(-0.84%) |
Mar 01, 2018 | 5.960 | 6.228 | 5.850 | 5.950 | 169,989 | +0.13(+2.23%) |
Feb 28, 2018 | 5.800 | 5.900 | 5.670 | 5.820 | 70,887 | -0.03(-0.51%) |
Feb 27, 2018 | 5.700 | 5.910 | 5.660 | 5.850 | 77,615 | +0.10(+1.74%) |
Feb 26, 2018 | 5.820 | 5.820 | 5.680 | 5.750 | 48,441 | -0.05(-0.86%) |
Feb 23, 2018 | 5.860 | 5.900 | 5.750 | 5.800 | 77,047 | -0.05(-0.85%) |
Feb 22, 2018 | 5.850 | 72,900 | +0.04(+0.69%) | |||
Feb 21, 2018 | 5.600 | 5.990 | 5.600 | 5.810 | 71,209 | +0.23(+4.12%) |
Feb 20, 2018 | 5.640 | 5.722 | 5.530 | 5.580 | 84,152 | +0.00(+0.00%) |
Feb 16, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.05(-0.89%) | |
Feb 15, 2018 | 5.410 | 5.710 | 5.410 | 5.630 | 121,135 | +0.22(+4.07%) |
Feb 14, 2018 | 5.360 | 5.410 | 5.290 | 5.410 | 16,922 | +0.01(+0.19%) |
Feb 13, 2018 | 5.442 | 5.467 | 5.330 | 5.400 | 45,399 | -0.09(-1.64%) |
Feb 12, 2018 | 4.830 | 5.600 | 4.830 | 5.490 | 175,703 | +0.68(+14.14%) |
Feb 09, 2018 | 4.560 | 4.855 | 4.480 | 4.810 | 36,652 | +0.29(+6.42%) |
Feb 08, 2018 | 4.470 | 4.550 | 4.470 | 4.520 | 41,432 | +0.05(+1.12%) |
Feb 07, 2018 | 4.440 | 4.540 | 4.440 | 4.470 | 18,021 | +0.01(+0.22%) |
Feb 06, 2018 | 4.400 | 4.490 | 4.300 | 4.460 | 42,511 | +0.06(+1.36%) |
Feb 05, 2018 | 4.300 | 4.410 | 4.240 | 4.400 | 25,119 | +0.07(+1.62%) |
Feb 02, 2018 | 4.420 | 4.420 | 4.330 | 4.330 | 17,485 | -0.11(-2.48%) |
Feb 01, 2018 | 4.400 | 4.470 | 4.370 | 4.440 | 9,102 | +0.07(+1.60%) |
Jan 31, 2018 | 4.490 | 4.550 | 4.349 | 4.370 | 10,372 | -0.14(-3.10%) |
Jan 30, 2018 | 4.430 | 4.510 | 4.350 | 4.510 | 20,488 | +0.08(+1.81%) |
Jan 29, 2018 | 4.610 | 4.610 | 4.420 | 4.430 | 77,715 | -0.19(-4.11%) |
Jan 26, 2018 | 4.690 | 4.690 | 4.610 | 4.620 | 5,462 | -0.08(-1.70%) |
Jan 25, 2018 | 4.780 | 4.780 | 4.700 | 4.700 | 7,137 | -0.07(-1.47%) |
Jan 24, 2018 | 4.695 | 4.790 | 4.630 | 4.770 | 22,993 | -0.01(-0.21%) |
Jan 23, 2018 | 4.800 | 4.820 | 4.610 | 4.780 | 34,957 | -0.03(-0.62%) |
Jan 22, 2018 | 4.720 | 4.870 | 4.610 | 4.810 | 20,468 | +0.05(+1.05%) |
Jan 19, 2018 | 4.580 | 4.760 | 4.427 | 4.760 | 82,723 | +0.16(+3.48%) |
Jan 18, 2018 | 4.780 | 4.800 | 4.580 | 4.600 | 77,475 | -0.18(-3.77%) |
Jan 17, 2018 | 4.800 | 4.850 | 4.740 | 4.780 | 98,148 | -0.02(-0.42%) |
Jan 16, 2018 | 4.790 | 4.860 | 4.670 | 4.800 | 43,739 | +0.05(+1.05%) |
Jan 12, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Jan 11, 2018 | 4.650 | 4.820 | 4.580 | 4.800 | 55,462 | +0.11(+2.35%) |
Jan 10, 2018 | 4.770 | 4.770 | 4.640 | 4.690 | 59,968 | -0.04(-0.85%) |
Jan 09, 2018 | 4.700 | 4.810 | 4.500 | 4.730 | 72,584 | -0.07(-1.46%) |
Jan 08, 2018 | 4.470 | 4.910 | 4.460 | 4.800 | 133,595 | +0.33(+7.38%) |
Jan 05, 2018 | 4.450 | 4.590 | 4.320 | 4.470 | 100,092 | -0.02(-0.45%) |
Jan 04, 2018 | 4.510 | 4.590 | 4.410 | 4.490 | 68,355 | -0.04(-0.88%) |
Jan 03, 2018 | 4.230 | 4.590 | 4.188 | 4.530 | 65,822 | +0.26(+6.09%) |