Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.310 | 3.365 | 3.030 | 3.080 | 776,713 | -0.40(-11.49%) |
Feb 27, 2018 | 3.360 | 3.570 | 3.300 | 3.480 | 357,079 | -0.40(-10.31%) |
Feb 26, 2018 | 3.800 | 3.980 | 3.700 | 3.880 | 216,067 | +0.22(+6.01%) |
Feb 23, 2018 | 3.540 | 3.750 | 3.540 | 3.660 | 122,638 | +0.14(+3.98%) |
Feb 22, 2018 | 3.410 | 3.550 | 3.410 | 3.520 | 85,539 | +0.15(+4.45%) |
Feb 21, 2018 | 3.410 | 3.482 | 3.310 | 3.370 | 55,531 | -0.06(-1.75%) |
Feb 20, 2018 | 3.510 | 3.510 | 3.330 | 3.430 | 45,371 | -0.07(-2.00%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.06(-1.69%) | |
Feb 15, 2018 | 3.480 | 3.590 | 3.370 | 3.560 | 163,628 | +0.15(+4.40%) |
Feb 14, 2018 | 3.620 | 3.690 | 3.360 | 3.410 | 193,036 | -0.24(-6.58%) |
Feb 13, 2018 | 3.630 | 3.750 | 3.559 | 3.650 | 62,549 | -0.01(-0.27%) |
Feb 12, 2018 | 3.990 | 3.990 | 3.550 | 3.660 | 153,423 | -0.33(-8.27%) |
Feb 09, 2018 | 4.070 | 4.170 | 3.900 | 3.990 | 88,321 | -0.10(-2.44%) |
Feb 08, 2018 | 4.490 | 4.548 | 4.090 | 4.090 | 154,903 | -0.15(-3.54%) |
Feb 07, 2018 | 4.040 | 4.300 | 4.040 | 4.240 | 113,450 | +0.17(+4.18%) |
Feb 06, 2018 | 4.190 | 4.230 | 3.911 | 4.070 | 217,260 | -0.18(-4.24%) |
Feb 05, 2018 | 4.400 | 4.500 | 4.060 | 4.250 | 153,122 | -0.17(-3.85%) |
Feb 02, 2018 | 4.200 | 4.625 | 4.010 | 4.420 | 215,357 | +0.20(+4.74%) |
Feb 01, 2018 | 4.280 | 4.350 | 4.210 | 4.220 | 99,715 | -0.14(-3.21%) |
Jan 31, 2018 | 4.560 | 4.621 | 4.240 | 4.360 | 163,988 | -0.12(-2.68%) |
Jan 30, 2018 | 4.980 | 4.980 | 4.450 | 4.480 | 154,895 | -0.34(-7.05%) |
Jan 29, 2018 | 4.910 | 5.097 | 4.800 | 4.820 | 113,524 | -0.19(-3.79%) |
Jan 26, 2018 | 5.100 | 5.100 | 4.910 | 5.010 | 47,198 | -0.15(-2.91%) |
Jan 25, 2018 | 5.230 | 5.324 | 4.920 | 5.160 | 88,803 | -0.16(-3.01%) |
Jan 24, 2018 | 5.160 | 5.360 | 4.730 | 5.320 | 346,662 | +0.17(+3.30%) |
Jan 23, 2018 | 6.000 | 6.050 | 5.100 | 5.150 | 332,496 | -0.93(-15.30%) |
Jan 22, 2018 | 6.040 | 6.210 | 5.810 | 6.080 | 179,261 | -0.01(-0.16%) |
Jan 19, 2018 | 6.220 | 7.000 | 5.950 | 6.090 | 647,498 | -0.06(-0.98%) |
Jan 18, 2018 | 7.000 | 7.000 | 6.060 | 6.150 | 253,245 | -0.85(-12.14%) |
Jan 17, 2018 | 6.920 | 7.000 | 5.900 | 7.000 | 305,570 | +0.19(+2.79%) |
Jan 16, 2018 | 6.800 | 6.940 | 6.673 | 6.810 | 115,043 | +0.12(+1.79%) |
Jan 12, 2018 | 6.690 | 6.690 | 6.690 | 0 | -0.22(-3.18%) | |
Jan 11, 2018 | 6.960 | 7.250 | 6.740 | 6.910 | 164,498 | +0.17(+2.52%) |
Jan 10, 2018 | 6.690 | 6.820 | 6.550 | 6.740 | 120,917 | +0.00(+0.00%) |
Jan 09, 2018 | 6.400 | 7.110 | 6.350 | 6.740 | 116,104 | +0.40(+6.31%) |
Jan 08, 2018 | 6.880 | 6.880 | 6.250 | 6.340 | 116,473 | -0.59(-8.51%) |
Jan 05, 2018 | 7.140 | 7.140 | 6.760 | 6.930 | 61,159 | +0.02(+0.29%) |
Jan 04, 2018 | 7.350 | 7.350 | 6.840 | 6.910 | 119,088 | +0.20(+2.98%) |
Jan 03, 2018 | 6.580 | 6.780 | 6.340 | 6.710 | 152,164 | +0.18(+2.76%) |
Jan 02, 2018 | 6.330 | 6.700 | 6.290 | 6.530 | 116,411 | +0.15(+2.35%) |
Dec 29, 2017 | 6.380 | 6.380 | 6.380 | 0 | +0.22(+3.57%) | |
Dec 28, 2017 | 6.590 | 6.700 | 6.120 | 6.160 | 65,433 | -0.48(-7.23%) |
Dec 27, 2017 | 6.500 | 6.720 | 6.320 | 6.640 | 89,871 | +0.09(+1.37%) |
Dec 26, 2017 | 6.860 | 7.000 | 6.400 | 6.550 | 44,293 | -0.25(-3.68%) |
Dec 22, 2017 | 7.190 | 7.270 | 6.700 | 6.800 | 140,830 | -0.50(-6.85%) |
Dec 21, 2017 | 7.060 | 8.300 | 6.500 | 7.300 | 805,736 | +0.30(+4.29%) |
Dec 20, 2017 | 5.210 | 7.000 | 5.210 | 7.000 | 514,418 | +1.90(+37.25%) |
Dec 19, 2017 | 4.200 | 5.810 | 4.110 | 5.100 | 474,390 | +0.87(+20.57%) |
Dec 18, 2017 | 3.790 | 4.800 | 3.666 | 4.230 | 347,531 | +0.59(+16.21%) |
Dec 15, 2017 | 3.370 | 4.000 | 3.370 | 3.640 | 294,687 | +0.34(+10.30%) |
Dec 14, 2017 | 3.280 | 3.599 | 3.280 | 3.300 | 56,270 | +0.05(+1.54%) |
Dec 13, 2017 | 3.460 | 3.900 | 3.200 | 3.250 | 128,493 | -0.24(-6.88%) |
Dec 12, 2017 | 3.600 | 3.666 | 3.390 | 3.490 | 55,618 | -0.16(-4.38%) |
Dec 11, 2017 | 3.720 | 3.850 | 3.545 | 3.650 | 68,175 | -0.19(-4.95%) |
Dec 08, 2017 | 3.920 | 3.970 | 3.670 | 3.840 | 50,302 | -0.05(-1.29%) |
Dec 07, 2017 | 3.860 | 4.010 | 3.700 | 3.890 | 55,785 | +0.00(+0.00%) |
Dec 06, 2017 | 3.570 | 3.990 | 3.569 | 3.890 | 298,794 | +0.29(+8.06%) |
Dec 05, 2017 | 3.750 | 3.790 | 3.600 | 3.600 | 41,915 | -0.18(-4.76%) |
Dec 04, 2017 | 3.800 | 3.940 | 3.700 | 3.780 | 103,783 | -0.12(-3.08%) |