Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.510 | 3.570 | 3.260 | 3.310 | 106,834 | -0.06(-1.78%) |
Jan 30, 2018 | 3.500 | 3.580 | 3.500 | 3.370 | 195,888 | -0.20(-5.60%) |
Jan 29, 2018 | 3.500 | 3.640 | 3.470 | 3.570 | 179,765 | +0.10(+2.88%) |
Jan 26, 2018 | 3.530 | 3.700 | 3.400 | 3.470 | 412,181 | +0.00(+0.00%) |
Jan 25, 2018 | 3.170 | 3.532 | 3.150 | 3.470 | 296,695 | +0.28(+8.78%) |
Jan 24, 2018 | 3.650 | 3.670 | 3.070 | 3.190 | 424,547 | -0.33(-9.38%) |
Jan 23, 2018 | 3.260 | 3.790 | 3.100 | 3.520 | 642,457 | +0.31(+9.66%) |
Jan 22, 2018 | 2.950 | 3.440 | 2.950 | 3.210 | 688,078 | +0.27(+9.18%) |
Jan 19, 2018 | 2.730 | 2.990 | 2.638 | 2.940 | 342,746 | +0.30(+11.36%) |
Jan 18, 2018 | 2.620 | 2.840 | 2.620 | 2.640 | 277,837 | -0.02(-0.75%) |
Jan 17, 2018 | 2.590 | 2.728 | 2.500 | 2.660 | 219,402 | +0.06(+2.31%) |
Jan 16, 2018 | 2.720 | 2.720 | 2.510 | 2.600 | 210,635 | -0.14(-5.11%) |
Jan 12, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.04(+1.48%) | |
Jan 11, 2018 | 2.220 | 3.040 | 2.180 | 2.700 | 1,598,595 | +0.46(+20.54%) |
Jan 10, 2018 | 2.510 | 2.530 | 2.240 | 2.240 | 453,877 | -0.29(-11.46%) |
Jan 09, 2018 | 2.780 | 2.850 | 2.290 | 2.530 | 596,211 | -0.25(-8.99%) |
Jan 08, 2018 | 2.960 | 3.040 | 2.740 | 2.780 | 293,136 | -0.20(-6.71%) |
Jan 05, 2018 | 3.210 | 3.240 | 2.880 | 2.980 | 255,196 | -0.22(-6.88%) |
Jan 04, 2018 | 3.320 | 3.350 | 3.052 | 3.200 | 230,521 | -0.05(-1.54%) |
Jan 03, 2018 | 3.380 | 3.380 | 3.110 | 3.250 | 236,766 | -0.08(-2.40%) |
Jan 02, 2018 | 3.270 | 3.280 | 2.650 | 3.330 | 938,557 | +0.13(+4.06%) |
Dec 29, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.13(-3.90%) | |
Dec 28, 2017 | 4.250 | 4.250 | 2.950 | 3.330 | 2,091,786 | -0.71(-17.57%) |
Dec 27, 2017 | 3.430 | 4.100 | 3.430 | 4.040 | 2,106,094 | +0.72(+21.69%) |
Dec 26, 2017 | 3.090 | 3.440 | 3.051 | 3.320 | 769,086 | +0.29(+9.57%) |
Dec 22, 2017 | 2.820 | 3.732 | 2.751 | 3.030 | 2,235,194 | +0.32(+11.81%) |
Dec 21, 2017 | 2.550 | 2.879 | 2.460 | 2.710 | 672,364 | +0.20(+7.97%) |
Dec 20, 2017 | 2.540 | 2.670 | 2.500 | 2.510 | 569,074 | -0.04(-1.57%) |
Dec 19, 2017 | 2.240 | 2.830 | 2.240 | 2.550 | 2,367,687 | +0.38(+17.51%) |
Dec 18, 2017 | 2.000 | 2.250 | 2.000 | 2.170 | 979,002 | +0.23(+11.86%) |
Dec 15, 2017 | 1.920 | 2.000 | 1.871 | 1.940 | 217,199 | +0.03(+1.57%) |
Dec 14, 2017 | 1.990 | 2.050 | 1.850 | 1.910 | 313,274 | -0.09(-4.69%) |
Dec 13, 2017 | 1.900 | 2.130 | 1.800 | 2.004 | 453,572 | +0.13(+7.17%) |
Dec 12, 2017 | 1.760 | 2.136 | 1.740 | 1.870 | 1,197,172 | +0.11(+6.25%) |
Dec 11, 2017 | 1.680 | 1.770 | 1.550 | 1.760 | 393,320 | +0.08(+4.76%) |
Dec 08, 2017 | 1.660 | 1.760 | 1.603 | 1.680 | 231,678 | +0.05(+3.07%) |
Dec 07, 2017 | 1.510 | 1.674 | 1.420 | 1.630 | 382,332 | +0.13(+8.66%) |
Dec 06, 2017 | 1.640 | 1.649 | 1.430 | 1.500 | 299,237 | -0.15(-9.09%) |
Dec 05, 2017 | 1.850 | 1.853 | 1.620 | 1.650 | 347,686 | -0.13(-7.30%) |
Dec 04, 2017 | 1.930 | 1.979 | 1.710 | 1.780 | 560,157 | +0.04(+2.30%) |
Dec 01, 2017 | 1.770 | 2.070 | 1.620 | 1.740 | 1,054,912 | -0.04(-2.25%) |
Nov 30, 2017 | 1.780 | 1.860 | 1.530 | 1.780 | 1,499,686 | -0.02(-1.11%) |
Nov 29, 2017 | 1.370 | 2.650 | 1.350 | 1.800 | 8,567,877 | +0.48(+36.36%) |
Nov 28, 2017 | 1.500 | 1.570 | 1.310 | 1.320 | 1,038,741 | -0.34(-20.48%) |
Nov 27, 2017 | 1.230 | 2.150 | 1.230 | 1.660 | 5,908,897 | +0.48(+40.68%) |
Nov 24, 2017 | 1.200 | 1.209 | 1.170 | 1.180 | 39,086 | +0.00(+0.00%) |
Nov 22, 2017 | 1.180 | 1.210 | 1.170 | 1.180 | 126,698 | +0.01(+0.85%) |
Nov 21, 2017 | 1.230 | 1.230 | 1.170 | 1.170 | 189,318 | -0.01(-0.85%) |
Nov 20, 2017 | 1.130 | 1.208 | 1.120 | 1.180 | 182,469 | +0.05(+4.42%) |
Nov 17, 2017 | 1.160 | 1.190 | 1.080 | 1.130 | 313,580 | +0.04(+3.71%) |
Nov 16, 2017 | 1.130 | 1.170 | 1.080 | 1.090 | 140,947 | -0.02(-1.84%) |
Nov 15, 2017 | 1.050 | 1.136 | 1.030 | 1.110 | 111,147 | +0.06(+5.71%) |
Nov 14, 2017 | 1.020 | 1.120 | 1.010 | 1.050 | 593,869 | +0.04(+3.96%) |
Nov 13, 2017 | 1.020 | 1.070 | 1.010 | 1.010 | 151,542 | +0.01(+1.00%) |
Nov 10, 2017 | 1.090 | 1.100 | 1.000 | 1.000 | 88,875 | -0.06(-5.66%) |
Nov 09, 2017 | 1.080 | 1.094 | 1.001 | 1.060 | 47,766 | +0.00(+0.00%) |
Nov 08, 2017 | 1.090 | 1.129 | 1.060 | 1.060 | 107,002 | -0.04(-3.64%) |
Nov 07, 2017 | 1.140 | 1.140 | 1.020 | 1.100 | 175,727 | -0.05(-4.35%) |
Nov 06, 2017 | 1.250 | 1.300 | 1.120 | 1.150 | 743,162 | +0.04(+3.60%) |
Nov 03, 2017 | 1.061 | 1.140 | 1.030 | 1.110 | 95,914 | +0.01(+0.91%) |
Nov 02, 2017 | 1.160 | 1.175 | 1.050 | 1.100 | 156,412 | +0.00(+0.05%) |