Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.180 | 4.190 | 4.070 | 4.110 | 127,383 | -0.07(-1.67%) |
Feb 27, 2018 | 4.210 | 4.280 | 4.070 | 4.180 | 176,500 | -0.03(-0.71%) |
Feb 26, 2018 | 4.360 | 4.360 | 4.120 | 4.210 | 175,712 | -0.11(-2.55%) |
Feb 23, 2018 | 4.260 | 4.370 | 4.000 | 4.320 | 218,947 | +0.10(+2.37%) |
Feb 22, 2018 | 4.210 | 4.330 | 4.190 | 4.220 | 119,366 | +0.03(+0.72%) |
Feb 21, 2018 | 4.280 | 4.386 | 4.130 | 4.190 | 148,803 | -0.09(-2.10%) |
Feb 20, 2018 | 4.250 | 4.688 | 4.211 | 4.280 | 469,025 | -0.06(-1.38%) |
Feb 16, 2018 | 4.340 | 4.340 | 4.340 | 0 | +0.34(+8.50%) | |
Feb 15, 2018 | 4.000 | 4.050 | 3.751 | 4.000 | 554,727 | +0.06(+1.52%) |
Feb 14, 2018 | 4.010 | 4.100 | 3.920 | 3.940 | 225,985 | -0.10(-2.48%) |
Feb 13, 2018 | 3.920 | 4.132 | 3.880 | 4.040 | 406,414 | +0.11(+2.80%) |
Feb 12, 2018 | 4.080 | 4.319 | 3.900 | 3.930 | 429,892 | -0.16(-3.91%) |
Feb 09, 2018 | 4.370 | 4.520 | 3.840 | 4.090 | 803,418 | -0.25(-5.76%) |
Feb 08, 2018 | 4.340 | 4.570 | 4.210 | 4.340 | 321,582 | -0.02(-0.46%) |
Feb 07, 2018 | 4.280 | 4.490 | 4.231 | 4.360 | 272,389 | +0.02(+0.46%) |
Feb 06, 2018 | 3.950 | 4.420 | 3.950 | 4.340 | 401,429 | +0.18(+4.33%) |
Feb 05, 2018 | 3.790 | 3.920 | 3.755 | 4.160 | 492,965 | +0.26(+6.53%) |
Feb 02, 2018 | 4.290 | 4.518 | 3.900 | 3.905 | 558,643 | -0.48(-10.84%) |
Feb 01, 2018 | 4.570 | 4.640 | 3.710 | 4.380 | 1,904,292 | -0.23(-4.99%) |
Jan 31, 2018 | 4.830 | 4.990 | 4.595 | 4.610 | 504,556 | -0.14(-2.95%) |
Jan 30, 2018 | 4.870 | 4.920 | 4.550 | 4.750 | 782,207 | -0.43(-8.30%) |
Jan 29, 2018 | 5.420 | 5.420 | 4.480 | 5.180 | 1,595,833 | -0.22(-4.07%) |
Jan 26, 2018 | 5.260 | 5.570 | 5.260 | 5.400 | 420,389 | +0.14(+2.66%) |
Jan 25, 2018 | 5.800 | 5.950 | 5.224 | 5.260 | 884,972 | -0.42(-7.39%) |
Jan 24, 2018 | 5.900 | 5.900 | 5.500 | 5.680 | 546,049 | -0.11(-1.90%) |
Jan 23, 2018 | 5.200 | 5.850 | 5.150 | 5.790 | 819,255 | +0.57(+10.92%) |
Jan 22, 2018 | 5.550 | 5.572 | 5.090 | 5.220 | 868,172 | -0.42(-7.45%) |
Jan 19, 2018 | 5.780 | 5.850 | 5.432 | 5.640 | 701,375 | -0.17(-2.93%) |
Jan 18, 2018 | 6.110 | 6.110 | 5.500 | 5.810 | 959,377 | -0.16(-2.68%) |
Jan 17, 2018 | 5.310 | 6.099 | 5.300 | 5.970 | 1,101,349 | +0.63(+11.80%) |
Jan 16, 2018 | 6.150 | 6.740 | 5.030 | 5.340 | 3,182,223 | -0.53(-9.03%) |
Jan 12, 2018 | 5.870 | 5.870 | 5.870 | 0 | +0.37(+6.73%) | |
Jan 11, 2018 | 5.330 | 5.600 | 5.150 | 5.500 | 659,945 | +0.20(+3.77%) |
Jan 10, 2018 | 5.300 | 831,965 | +0.56(+11.81%) | |||
Jan 09, 2018 | 5.250 | 5.390 | 4.560 | 4.740 | 1,456,916 | -0.31(-6.14%) |
Jan 08, 2018 | 4.210 | 5.120 | 4.200 | 5.050 | 1,858,754 | +0.91(+21.98%) |
Jan 05, 2018 | 4.400 | 4.400 | 4.010 | 4.140 | 480,084 | -0.12(-2.82%) |
Jan 04, 2018 | 4.420 | 4.630 | 4.200 | 4.260 | 799,354 | -0.12(-2.74%) |
Jan 03, 2018 | 3.900 | 4.800 | 3.870 | 4.380 | 1,809,203 | +0.52(+13.47%) |
Jan 02, 2018 | 3.420 | 3.950 | 3.260 | 3.860 | 1,271,659 | +0.52(+15.57%) |
Dec 29, 2017 | 3.340 | 3.340 | 3.340 | 0 | +0.30(+9.87%) | |
Dec 28, 2017 | 3.100 | 3.120 | 2.890 | 3.040 | 512,633 | +0.06(+2.01%) |
Dec 27, 2017 | 2.600 | 3.180 | 2.590 | 2.980 | 1,445,186 | +0.39(+15.06%) |
Dec 26, 2017 | 2.520 | 2.750 | 2.520 | 2.590 | 615,796 | +0.01(+0.39%) |
Dec 22, 2017 | 2.410 | 2.580 | 2.360 | 2.580 | 638,798 | +0.24(+10.26%) |
Dec 21, 2017 | 2.300 | 2.400 | 2.230 | 2.340 | 304,955 | -0.01(-0.43%) |
Dec 20, 2017 | 2.320 | 2.450 | 2.110 | 2.350 | 1,483,957 | +0.42(+21.76%) |
Dec 19, 2017 | 2.010 | 2.025 | 1.880 | 1.930 | 687,705 | -0.07(-3.50%) |
Dec 18, 2017 | 2.350 | 2.350 | 1.925 | 2.000 | 1,148,821 | -0.35(-14.89%) |
Dec 15, 2017 | 2.390 | 2.430 | 2.200 | 2.350 | 478,760 | -0.04(-1.67%) |
Dec 14, 2017 | 2.490 | 2.640 | 2.350 | 2.390 | 470,224 | -0.10(-4.02%) |
Dec 13, 2017 | 2.390 | 2.570 | 2.388 | 2.490 | 612,773 | +0.08(+3.32%) |
Dec 12, 2017 | 2.400 | 2.470 | 2.280 | 2.410 | 475,810 | -0.01(-0.41%) |
Dec 11, 2017 | 2.430 | 2.640 | 2.232 | 2.420 | 1,350,140 | -0.01(-0.41%) |
Dec 08, 2017 | 1.920 | 2.750 | 1.805 | 2.430 | 4,246,569 | +0.42(+20.90%) |
Dec 07, 2017 | 1.600 | 2.300 | 1.600 | 2.010 | 5,356,245 | +0.47(+30.52%) |
Dec 06, 2017 | 1.600 | 1.720 | 1.450 | 1.540 | 1,401,012 | -0.18(-10.47%) |
Dec 05, 2017 | 1.780 | 1.280 | 1.720 | 7,282,518 | -0.76(-30.65%) | |
Dec 04, 2017 | 2.440 | 2.505 | 2.400 | 2.480 | 581,316 | +0.05(+2.06%) |