Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.970 | 5.250 | 4.460 | 4.540 | 1,630,221 | -0.40(-8.10%) |
Jan 30, 2018 | 5.150 | 5.190 | 4.820 | 4.940 | 1,333,994 | -0.29(-5.54%) |
Jan 29, 2018 | 5.920 | 5.930 | 5.180 | 5.230 | 1,452,930 | -0.56(-9.67%) |
Jan 26, 2018 | 6.450 | 6.450 | 5.770 | 5.790 | 1,359,975 | -0.70(-10.79%) |
Jan 25, 2018 | 7.010 | 7.143 | 6.410 | 6.490 | 1,208,145 | -0.74(-10.24%) |
Jan 24, 2018 | 7.820 | 7.990 | 7.220 | 7.230 | 499,989 | -0.57(-7.31%) |
Jan 23, 2018 | 7.580 | 7.970 | 7.570 | 7.800 | 549,738 | +0.28(+3.72%) |
Jan 22, 2018 | 7.400 | 7.750 | 7.390 | 7.520 | 701,777 | +0.37(+5.17%) |
Jan 19, 2018 | 7.080 | 7.200 | 6.770 | 7.150 | 731,948 | -0.02(-0.28%) |
Jan 18, 2018 | 7.300 | 7.620 | 7.000 | 7.170 | 564,473 | -0.22(-2.98%) |
Jan 17, 2018 | 7.650 | 7.650 | 6.910 | 7.390 | 664,685 | -0.27(-3.46%) |
Jan 16, 2018 | 7.490 | 8.350 | 7.250 | 7.655 | 1,206,384 | +0.75(+10.94%) |
Jan 12, 2018 | 6.900 | 6.900 | 6.900 | 0 | -1.45(-17.37%) | |
Jan 11, 2018 | 9.110 | 9.350 | 8.060 | 8.350 | 1,470,000 | -1.13(-11.92%) |
Jan 10, 2018 | 10.20 | 9.060 | 9.480 | 1,074,457 | -0.57(-5.67%) | |
Jan 09, 2018 | 10.01 | 11.19 | 9.260 | 10.05 | 2,627,972 | +0.18(+1.82%) |
Jan 08, 2018 | 8.300 | 9.990 | 8.290 | 9.870 | 1,862,807 | +1.81(+22.46%) |
Jan 05, 2018 | 7.250 | 8.230 | 6.550 | 8.060 | 2,063,694 | +0.30(+3.87%) |
Jan 04, 2018 | 9.500 | 9.990 | 6.180 | 7.760 | 5,787,693 | -2.59(-25.02%) |
Jan 03, 2018 | 8.490 | 10.49 | 8.485 | 10.35 | 3,438,963 | +2.20(+26.99%) |
Jan 02, 2018 | 6.920 | 8.250 | 6.890 | 8.150 | 2,374,325 | +1.67(+25.77%) |
Dec 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | +1.24(+23.66%) | |
Dec 28, 2017 | 4.710 | 5.300 | 4.700 | 5.240 | 1,328,773 | +0.54(+11.49%) |
Dec 27, 2017 | 4.400 | 4.820 | 4.270 | 4.700 | 1,040,139 | +0.43(+10.07%) |
Dec 26, 2017 | 4.390 | 4.000 | 4.270 | 589,115 | +0.36(+9.21%) | |
Dec 22, 2017 | 4.090 | 4.146 | 3.620 | 3.910 | 999,170 | -0.32(-7.57%) |
Dec 21, 2017 | 2.950 | 4.240 | 2.940 | 4.230 | 1,175,491 | +1.29(+43.88%) |
Dec 20, 2017 | 2.990 | 3.030 | 2.530 | 2.940 | 739,659 | -0.09(-2.97%) |
Dec 19, 2017 | 3.420 | 3.420 | 3.000 | 3.030 | 635,605 | -0.37(-10.88%) |
Dec 18, 2017 | 3.445 | 3.550 | 3.300 | 3.400 | 569,872 | -0.10(-2.86%) |
Dec 15, 2017 | 3.510 | 3.750 | 3.325 | 3.500 | 693,787 | -0.01(-0.28%) |
Dec 14, 2017 | 4.020 | 4.050 | 3.100 | 3.510 | 2,138,194 | -0.58(-14.18%) |
Dec 13, 2017 | 5.010 | 5.030 | 3.850 | 4.090 | 2,115,412 | -0.82(-16.70%) |
Dec 12, 2017 | 4.200 | 5.190 | 4.200 | 4.910 | 1,870,870 | +0.75(+18.03%) |
Dec 11, 2017 | 3.500 | 4.210 | 3.460 | 4.160 | 1,723,142 | +0.71(+20.58%) |
Dec 08, 2017 | 3.130 | 3.500 | 3.120 | 3.450 | 1,330,650 | +0.35(+11.29%) |
Dec 07, 2017 | 2.820 | 3.100 | 2.640 | 3.100 | 862,012 | +0.24(+8.39%) |
Dec 06, 2017 | 2.640 | 2.970 | 2.610 | 2.860 | 595,291 | +0.26(+10.00%) |
Dec 05, 2017 | 2.990 | 3.080 | 2.470 | 2.600 | 1,564,598 | -0.29(-10.03%) |
Dec 04, 2017 | 2.260 | 3.050 | 2.250 | 2.890 | 2,198,819 | +0.66(+29.60%) |
Dec 01, 2017 | 1.870 | 2.230 | 1.820 | 2.230 | 1,341,591 | +0.58(+35.15%) |
Nov 30, 2017 | 1.750 | 1.800 | 1.540 | 1.650 | 322,721 | -0.12(-6.78%) |
Nov 29, 2017 | 1.840 | 1.870 | 1.730 | 1.770 | 263,810 | +0.02(+1.14%) |
Nov 28, 2017 | 1.780 | 1.900 | 1.680 | 1.750 | 501,062 | +0.07(+4.17%) |
Nov 27, 2017 | 1.450 | 1.700 | 1.448 | 1.680 | 477,578 | +0.23(+15.86%) |
Nov 24, 2017 | 1.410 | 1.550 | 1.400 | 1.450 | 193,408 | +0.06(+4.32%) |
Nov 22, 2017 | 1.320 | 1.420 | 1.320 | 1.390 | 163,013 | +0.08(+6.11%) |
Nov 21, 2017 | 1.410 | 1.420 | 1.310 | 1.310 | 162,653 | -0.10(-7.09%) |
Nov 20, 2017 | 1.500 | 1.550 | 1.410 | 1.410 | 136,005 | -0.07(-4.73%) |
Nov 17, 2017 | 1.420 | 1.530 | 1.400 | 1.480 | 272,620 | +0.06(+4.23%) |
Nov 16, 2017 | 1.420 | 1.454 | 1.350 | 1.420 | 115,188 | +0.00(+0.03%) |
Nov 15, 2017 | 1.340 | 1.420 | 1.300 | 1.420 | 112,273 | +0.09(+6.74%) |
Nov 14, 2017 | 1.400 | 1.410 | 1.320 | 1.330 | 101,570 | -0.07(-5.00%) |
Nov 13, 2017 | 1.350 | 1.420 | 1.330 | 1.400 | 184,834 | +0.05(+3.70%) |
Nov 10, 2017 | 1.280 | 1.360 | 1.260 | 1.350 | 95,763 | +0.12(+9.76%) |
Nov 09, 2017 | 1.240 | 1.320 | 1.210 | 1.230 | 126,260 | +0.01(+0.83%) |
Nov 08, 2017 | 1.310 | 1.330 | 1.200 | 1.220 | 151,734 | -0.11(-8.28%) |
Nov 07, 2017 | 1.430 | 1.430 | 1.230 | 1.330 | 190,039 | -0.07(-5.00%) |
Nov 06, 2017 | 1.150 | 1.400 | 1.150 | 1.400 | 374,171 | +0.28(+25.00%) |
Nov 03, 2017 | 1.120 | 1.170 | 1.100 | 1.120 | 138,650 | +0.02(+1.82%) |
Nov 02, 2017 | 1.150 | 1.100 | 1.100 | 67,008 | -0.01(-0.90%) |