Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.015 | 6.058 | 6.000 | 6.031 | 138,777 | +0.02(+0.26%) |
Feb 27, 2018 | 6.020 | 6.043 | 5.994 | 6.015 | 87,630 | -0.01(-0.09%) |
Feb 26, 2018 | 6.036 | 6.054 | 6.010 | 6.020 | 102,847 | -0.01(-0.17%) |
Feb 23, 2018 | 6.031 | 6.036 | 6.010 | 6.031 | 79,706 | +0.03(+0.53%) |
Feb 22, 2018 | 5.957 | 6.004 | 5.957 | 5.999 | 194,751 | +0.03(+0.53%) |
Feb 21, 2018 | 5.947 | 5.994 | 5.947 | 5.968 | 123,401 | +0.01(+0.18%) |
Feb 20, 2018 | 5.910 | 5.968 | 5.910 | 5.957 | 169,255 | +0.02(+0.35%) |
Feb 16, 2018 | 5.936 | 5.936 | 5.936 | 0 | -0.01(-0.18%) | |
Feb 15, 2018 | 5.957 | 5.968 | 5.920 | 5.947 | 186,546 | -0.02(-0.35%) |
Feb 14, 2018 | 5.904 | 6.010 | 5.904 | 5.968 | 146,763 | +0.04(+0.62%) |
Feb 13, 2018 | 5.957 | 5.994 | 5.904 | 5.931 | 440,466 | -0.04(-0.70%) |
Feb 12, 2018 | 5.941 | 5.989 | 5.941 | 5.973 | 215,077 | +0.04(+0.71%) |
Feb 09, 2018 | 6.067 | 6.067 | 5.910 | 5.931 | 311,851 | -0.09(-1.48%) |
Feb 08, 2018 | 6.057 | 6.062 | 5.999 | 6.020 | 99,448 | -0.05(-0.77%) |
Feb 07, 2018 | 6.041 | 6.083 | 6.025 | 6.067 | 93,459 | +0.07(+1.22%) |
Feb 06, 2018 | 5.999 | 6.025 | 5.952 | 5.994 | 185,510 | -0.01(-0.14%) |
Feb 05, 2018 | 5.989 | 6.066 | 5.973 | 6.002 | 220,687 | -0.08(-1.39%) |
Feb 02, 2018 | 6.078 | 6.135 | 6.051 | 6.087 | 225,708 | -0.02(-0.36%) |
Feb 01, 2018 | 6.067 | 6.132 | 6.067 | 6.109 | 125,840 | +0.06(+1.04%) |
Jan 31, 2018 | 6.088 | 6.088 | 6.036 | 6.046 | 90,693 | +0.00(+0.00%) |
Jan 30, 2018 | 6.031 | 6.051 | 5.999 | 6.046 | 124,755 | +0.00(+0.00%) |
Jan 29, 2018 | 6.093 | 6.096 | 6.031 | 6.046 | 154,888 | -0.05(-0.86%) |
Jan 26, 2018 | 6.104 | 6.151 | 6.083 | 6.098 | 139,043 | +0.01(+0.09%) |
Jan 25, 2018 | 6.093 | 6.109 | 6.083 | 6.093 | 118,567 | +0.01(+0.09%) |
Jan 24, 2018 | 6.083 | 6.098 | 6.051 | 6.088 | 97,345 | +0.03(+0.43%) |
Jan 23, 2018 | 6.036 | 6.083 | 6.036 | 6.062 | 158,873 | +0.01(+0.17%) |
Jan 22, 2018 | 6.067 | 6.072 | 6.025 | 6.051 | 135,681 | +0.01(+0.09%) |
Jan 19, 2018 | 6.036 | 6.054 | 5.999 | 6.046 | 167,110 | +0.04(+0.69%) |
Jan 18, 2018 | 6.051 | 6.098 | 5.999 | 6.005 | 173,423 | -0.03(-0.52%) |
Jan 17, 2018 | 6.051 | 6.062 | 6.031 | 6.036 | 223,946 | +0.00(+0.00%) |
Jan 16, 2018 | 6.130 | 6.130 | 6.031 | 6.036 | 211,747 | -0.02(-0.34%) |
Jan 12, 2018 | 6.057 | 6.057 | 6.057 | 0 | -0.03(-0.51%) | |
Jan 11, 2018 | 6.130 | 6.140 | 6.088 | 6.088 | 134,717 | -0.03(-0.51%) |
Jan 10, 2018 | 6.130 | 6.137 | 6.119 | 6.119 | 150,382 | -0.01(-0.08%) |
Jan 09, 2018 | 6.150 | 6.187 | 6.124 | 6.124 | 151,929 | -0.04(-0.59%) |
Jan 08, 2018 | 6.104 | 6.171 | 6.093 | 6.161 | 144,804 | +0.08(+1.36%) |
Jan 05, 2018 | 6.150 | 6.150 | 6.078 | 6.078 | 161,176 | -0.04(-0.68%) |
Jan 04, 2018 | 6.145 | 6.167 | 6.119 | 6.119 | 141,665 | -0.02(-0.36%) |
Jan 03, 2018 | 6.099 | 6.166 | 5.979 | 6.141 | 167,268 | +0.05(+0.79%) |
Jan 02, 2018 | 6.047 | 6.093 | 6.031 | 6.093 | 184,743 | +0.05(+0.77%) |
Dec 29, 2017 | 6.047 | 6.047 | 6.047 | 0 | +0.03(+0.43%) | |
Dec 28, 2017 | 6.016 | 6.042 | 6.016 | 6.021 | 70,723 | +0.02(+0.26%) |
Dec 27, 2017 | 6.005 | 6.036 | 5.993 | 6.005 | 169,341 | -0.01(-0.17%) |
Dec 26, 2017 | 6.021 | 6.035 | 6.005 | 6.016 | 81,639 | -0.01(-0.17%) |
Dec 22, 2017 | 6.011 | 6.036 | 5.985 | 6.026 | 75,096 | +0.04(+0.69%) |
Dec 21, 2017 | 5.990 | 6.031 | 5.974 | 5.985 | 131,578 | -0.02(-0.26%) |
Dec 20, 2017 | 6.000 | 6.005 | 5.986 | 6.000 | 92,631 | +0.00(+0.05%) |
Dec 19, 2017 | 6.021 | 6.021 | 5.974 | 5.997 | 183,613 | +0.00(+0.03%) |
Dec 18, 2017 | 6.021 | 6.036 | 5.985 | 5.995 | 161,694 | -0.03(-0.52%) |
Dec 15, 2017 | 6.047 | 6.057 | 6.026 | 6.026 | 141,696 | -0.04(-0.60%) |
Dec 14, 2017 | 5.974 | 6.078 | 5.964 | 6.062 | 250,964 | +0.07(+1.12%) |
Dec 13, 2017 | 6.011 | 6.021 | 5.979 | 5.995 | 211,398 | +0.00(+0.00%) |
Dec 12, 2017 | 6.031 | 6.042 | 5.972 | 5.995 | 138,431 | -0.06(-0.94%) |
Dec 11, 2017 | 6.016 | 6.093 | 6.016 | 6.052 | 159,776 | +0.02(+0.26%) |
Dec 08, 2017 | 6.083 | 6.093 | 6.016 | 6.036 | 115,563 | -0.02(-0.34%) |
Dec 07, 2017 | 6.037 | 6.057 | 6.001 | 6.057 | 194,781 | +0.01(+0.17%) |
Dec 06, 2017 | 6.031 | 6.062 | 6.016 | 6.047 | 194,560 | +0.04(+0.60%) |
Dec 05, 2017 | 6.006 | 6.016 | 6.001 | 6.011 | 90,029 | +0.04(+0.60%) |
Dec 04, 2017 | 5.975 | 6.011 | 5.970 | 5.975 | 190,277 | +0.01(+0.09%) |