Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 10.10 | 10.16 | 8.700 | 9.291 | 85,690 | -0.69(-6.95%) |
Jan 30, 2018 | 10.50 | 10.70 | 9.900 | 9.985 | 84,301 | -0.52(-4.91%) |
Jan 29, 2018 | 10.90 | 10.90 | 10.20 | 10.50 | 57,132 | -0.40(-3.70%) |
Jan 26, 2018 | 10.30 | 11.30 | 10.30 | 10.90 | 230,192 | +0.60(+5.87%) |
Jan 25, 2018 | 10.80 | 10.80 | 10.10 | 10.30 | 96,192 | -0.50(-4.63%) |
Jan 24, 2018 | 11.90 | 11.90 | 10.40 | 10.80 | 664,782 | +1.52(+16.43%) |
Jan 23, 2018 | 9.300 | 9.400 | 9.000 | 9.276 | 107,043 | -0.52(-5.35%) |
Jan 22, 2018 | 11.00 | 11.20 | 9.400 | 9.800 | 212,091 | -1.40(-12.50%) |
Jan 19, 2018 | 11.50 | 12.30 | 10.80 | 11.20 | 292,743 | +0.30(+2.75%) |
Jan 18, 2018 | 12.60 | 14.00 | 10.30 | 10.90 | 1,962,673 | +2.20(+25.29%) |
Jan 17, 2018 | 9.400 | 9.500 | 8.110 | 8.700 | 208,685 | -1.70(-16.35%) |
Jan 16, 2018 | 15.10 | 15.90 | 10.50 | 10.40 | 1,800,250 | +4.05(+63.75%) |
Jan 12, 2018 | 6.351 | 6.351 | 6.351 | 0 | -0.05(-0.77%) | |
Jan 11, 2018 | 6.850 | 6.850 | 6.300 | 6.400 | 30,925 | -0.25(-3.76%) |
Jan 10, 2018 | 7.000 | 7.000 | 6.600 | 6.650 | 16,486 | -0.25(-3.57%) |
Jan 09, 2018 | 6.800 | 7.161 | 6.700 | 6.896 | 24,502 | +0.01(+0.09%) |
Jan 08, 2018 | 7.400 | 7.479 | 6.500 | 6.890 | 45,300 | -0.40(-5.49%) |
Jan 05, 2018 | 7.350 | 8.400 | 7.002 | 7.290 | 214,156 | +0.31(+4.46%) |
Jan 04, 2018 | 6.230 | 7.400 | 6.200 | 6.979 | 124,398 | +0.75(+12.06%) |
Jan 03, 2018 | 6.230 | 6.496 | 6.112 | 6.228 | 32,970 | -0.20(-3.13%) |
Jan 02, 2018 | 6.200 | 6.900 | 6.200 | 6.429 | 27,884 | +0.04(+0.55%) |
Dec 29, 2017 | 6.394 | 6.394 | 6.394 | 0 | -0.11(-1.68%) | |
Dec 28, 2017 | 6.900 | 7.789 | 6.500 | 6.503 | 110,275 | -0.35(-5.08%) |
Dec 27, 2017 | 6.000 | 7.950 | 6.000 | 6.851 | 216,571 | +0.85(+14.18%) |
Dec 26, 2017 | 6.000 | 6.100 | 5.950 | 6.000 | 19,103 | +0.00(+0.00%) |
Dec 22, 2017 | 5.880 | 7.500 | 5.800 | 6.000 | 106,169 | +0.15(+2.56%) |
Dec 21, 2017 | 6.100 | 6.100 | 5.800 | 5.850 | 18,115 | -0.15(-2.50%) |
Dec 20, 2017 | 6.300 | 6.300 | 5.850 | 6.000 | 11,624 | -0.10(-1.64%) |
Dec 19, 2017 | 5.950 | 6.300 | 5.800 | 6.100 | 26,020 | +0.02(+0.36%) |
Dec 18, 2017 | 5.700 | 6.400 | 5.601 | 6.078 | 86,263 | +0.41(+7.21%) |
Dec 15, 2017 | 6.090 | 6.090 | 5.600 | 5.669 | 31,527 | -0.03(-0.56%) |
Dec 14, 2017 | 5.500 | 5.900 | 5.500 | 5.701 | 23,440 | -0.10(-1.71%) |
Dec 13, 2017 | 5.730 | 6.300 | 5.701 | 5.800 | 41,171 | +0.20(+3.57%) |
Dec 12, 2017 | 6.015 | 6.229 | 5.500 | 5.600 | 54,996 | -0.69(-10.94%) |
Dec 11, 2017 | 6.600 | 7.300 | 6.002 | 6.288 | 106,504 | -0.41(-6.07%) |
Dec 08, 2017 | 5.300 | 8.500 | 5.100 | 6.694 | 463,858 | +1.37(+25.61%) |
Dec 07, 2017 | 6.000 | 6.000 | 5.120 | 5.329 | 29,487 | -0.47(-8.10%) |
Dec 06, 2017 | 6.700 | 6.700 | 5.800 | 5.799 | 87,787 | -0.86(-12.93%) |
Dec 05, 2017 | 8.700 | 8.962 | 6.212 | 6.660 | 132,568 | -2.14(-24.32%) |
Dec 04, 2017 | 9.600 | 9.703 | 8.532 | 8.800 | 55,068 | -0.99(-10.10%) |
Dec 01, 2017 | 10.50 | 10.50 | 9.600 | 9.789 | 38,728 | -0.90(-8.43%) |
Nov 30, 2017 | 10.70 | 10.80 | 10.50 | 10.69 | 20,806 | -0.11(-1.02%) |
Nov 29, 2017 | 10.90 | 10.90 | 10.50 | 10.80 | 33,747 | +0.30(+2.85%) |
Nov 28, 2017 | 11.00 | 11.60 | 10.50 | 10.50 | 30,358 | -0.60(-5.38%) |
Nov 27, 2017 | 11.53 | 11.00 | 11.10 | 42,012 | -0.70(-5.95%) | |
Nov 24, 2017 | 11.90 | 11.90 | 11.50 | 11.80 | 17,524 | -0.10(-0.84%) |
Nov 22, 2017 | 12.30 | 12.60 | 11.50 | 11.90 | 30,655 | +0.10(+0.85%) |
Nov 21, 2017 | 12.10 | 12.30 | 11.20 | 11.80 | 40,927 | +0.00(+0.00%) |
Nov 20, 2017 | 11.50 | 12.80 | 11.20 | 11.80 | 78,496 | +0.20(+1.72%) |
Nov 17, 2017 | 11.20 | 11.60 | 11.10 | 11.60 | 30,588 | +0.20(+1.75%) |
Nov 16, 2017 | 11.50 | 11.90 | 11.40 | 11.40 | 29,959 | -0.20(-1.72%) |
Nov 15, 2017 | 12.40 | 13.19 | 11.30 | 11.60 | 131,894 | +0.40(+3.57%) |
Nov 14, 2017 | 11.00 | 11.50 | 10.90 | 11.20 | 27,417 | +0.00(+0.00%) |
Nov 13, 2017 | 12.80 | 12.80 | 11.10 | 11.20 | 62,080 | -1.10(-8.94%) |
Nov 10, 2017 | 12.60 | 12.70 | 11.50 | 12.30 | 36,860 | -0.60(-4.65%) |
Nov 09, 2017 | 13.70 | 14.00 | 12.00 | 12.90 | 87,200 | -0.80(-5.84%) |