Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.435 | 3.970 | 3.406 | 3.950 | 406,382 | +0.38(+10.60%) |
Feb 27, 2018 | 4.000 | 4.010 | 3.300 | 3.571 | 1,160,458 | -0.44(-10.94%) |
Feb 26, 2018 | 4.430 | 4.500 | 4.000 | 4.010 | 520,755 | -0.34(-7.82%) |
Feb 23, 2018 | 4.575 | 4.578 | 4.340 | 4.350 | 261,954 | -0.13(-2.86%) |
Feb 22, 2018 | 4.510 | 4.657 | 4.417 | 4.478 | 189,820 | +0.00(+0.02%) |
Feb 21, 2018 | 4.830 | 4.947 | 4.390 | 4.477 | 413,288 | -0.36(-7.39%) |
Feb 20, 2018 | 4.180 | 4.850 | 4.175 | 4.834 | 499,814 | +0.45(+10.16%) |
Feb 16, 2018 | 4.388 | 4.388 | 4.388 | 0 | -0.30(-6.38%) | |
Feb 15, 2018 | 4.920 | 4.990 | 4.684 | 4.687 | 545,229 | -0.35(-6.88%) |
Feb 14, 2018 | 5.070 | 5.160 | 4.980 | 5.033 | 235,976 | -0.02(-0.45%) |
Feb 13, 2018 | 5.056 | 239,443 | -0.08(-1.63%) | |||
Feb 12, 2018 | 5.400 | 5.520 | 5.040 | 5.140 | 290,589 | -0.10(-1.91%) |
Feb 09, 2018 | 5.190 | 5.349 | 4.910 | 5.240 | 562,123 | -0.07(-1.33%) |
Feb 08, 2018 | 5.748 | 5.772 | 5.261 | 5.310 | 486,545 | -0.29(-5.22%) |
Feb 07, 2018 | 6.158 | 6.350 | 5.500 | 5.603 | 933,710 | -0.36(-5.99%) |
Feb 06, 2018 | 5.130 | 5.985 | 4.994 | 5.960 | 786,488 | +0.99(+19.92%) |
Feb 05, 2018 | 4.310 | 5.670 | 4.020 | 4.970 | 1,000,033 | +0.17(+3.54%) |
Feb 02, 2018 | 5.420 | 5.420 | 4.511 | 4.800 | 1,488,852 | -0.94(-16.42%) |
Feb 01, 2018 | 6.370 | 6.480 | 5.600 | 5.743 | 837,051 | -0.42(-6.86%) |
Jan 31, 2018 | 5.720 | 6.680 | 5.643 | 6.166 | 562,016 | +0.37(+6.31%) |
Jan 30, 2018 | 6.340 | 6.380 | 5.661 | 5.800 | 920,742 | -0.61(-9.51%) |
Jan 29, 2018 | 7.017 | 7.040 | 6.409 | 6.409 | 574,481 | -0.45(-6.57%) |
Jan 26, 2018 | 6.680 | 7.020 | 6.340 | 6.860 | 662,838 | +0.23(+3.47%) |
Jan 25, 2018 | 6.820 | 7.225 | 6.240 | 6.630 | 1,327,440 | -0.16(-2.36%) |
Jan 24, 2018 | 7.440 | 7.680 | 6.573 | 6.790 | 1,724,570 | -0.85(-11.15%) |
Jan 23, 2018 | 7.000 | 7.770 | 6.900 | 7.642 | 1,830,547 | +0.76(+11.01%) |
Jan 22, 2018 | 6.270 | 6.900 | 6.260 | 6.884 | 1,900,448 | +0.81(+13.30%) |
Jan 19, 2018 | 5.700 | 6.281 | 5.687 | 6.076 | 999,449 | +0.33(+5.67%) |
Jan 18, 2018 | 5.530 | 5.880 | 5.381 | 5.750 | 1,032,798 | +0.31(+5.69%) |
Jan 17, 2018 | 5.260 | 5.490 | 4.998 | 5.441 | 1,317,331 | +0.50(+10.13%) |
Jan 16, 2018 | 5.030 | 5.390 | 4.890 | 4.940 | 1,045,058 | +0.91(+22.68%) |
Jan 12, 2018 | 4.027 | 4.027 | 4.027 | 0 | -0.52(-11.42%) | |
Jan 11, 2018 | 5.070 | 5.110 | 4.448 | 4.546 | 1,133,735 | -0.60(-11.71%) |
Jan 10, 2018 | 5.550 | 5.640 | 5.073 | 5.149 | 694,221 | -0.24(-4.47%) |
Jan 09, 2018 | 6.045 | 6.045 | 5.145 | 5.390 | 974,055 | -0.36(-6.21%) |
Jan 08, 2018 | 6.000 | 6.066 | 5.700 | 5.747 | 809,431 | -0.05(-0.91%) |
Jan 05, 2018 | 5.100 | 6.000 | 5.048 | 5.800 | 1,053,400 | +0.15(+2.69%) |
Jan 04, 2018 | 6.490 | 6.490 | 4.997 | 5.648 | 1,931,195 | -0.74(-11.65%) |
Jan 03, 2018 | 5.580 | 6.640 | 5.493 | 6.393 | 2,152,440 | +1.14(+21.60%) |
Jan 02, 2018 | 4.520 | 5.258 | 4.445 | 5.258 | 1,157,223 | +0.97(+22.55%) |
Dec 29, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.29(+7.36%) | |
Dec 28, 2017 | 4.099 | 4.126 | 3.939 | 3.996 | 593,249 | +0.01(+0.15%) |
Dec 27, 2017 | 4.118 | 4.140 | 3.800 | 3.990 | 866,277 | -0.31(-7.21%) |
Dec 26, 2017 | 4.060 | 4.400 | 3.940 | 4.300 | 528,166 | +0.46(+11.98%) |
Dec 22, 2017 | 3.243 | 3.870 | 2.980 | 3.840 | 732,447 | +0.50(+15.00%) |
Dec 21, 2017 | 3.410 | 3.430 | 3.250 | 3.339 | 539,973 | -0.15(-4.33%) |
Dec 20, 2017 | 3.645 | 3.700 | 3.400 | 3.490 | 623,331 | -0.21(-5.65%) |
Dec 19, 2017 | 3.770 | 3.780 | 3.520 | 3.699 | 370,979 | -0.07(-1.88%) |
Dec 18, 2017 | 3.870 | 3.900 | 3.700 | 3.770 | 368,071 | -0.03(-0.75%) |
Dec 15, 2017 | 3.975 | 4.010 | 3.780 | 3.798 | 454,126 | -0.08(-2.17%) |
Dec 14, 2017 | 3.845 | 3.948 | 3.728 | 3.883 | 443,333 | +0.17(+4.69%) |
Dec 13, 2017 | 3.941 | 4.247 | 3.539 | 3.709 | 935,956 | -0.20(-5.14%) |
Dec 12, 2017 | 3.287 | 3.968 | 3.255 | 3.910 | 1,012,987 | +0.68(+20.95%) |
Dec 11, 2017 | 3.160 | 3.260 | 3.012 | 3.233 | 915,563 | +0.13(+4.29%) |
Dec 08, 2017 | 2.920 | 3.113 | 2.890 | 3.100 | 331,452 | +0.07(+2.48%) |
Dec 07, 2017 | 3.316 | 3.316 | 2.800 | 3.025 | 854,588 | -0.12(-3.67%) |
Dec 06, 2017 | 3.080 | 3.450 | 2.991 | 3.140 | 1,411,190 | +0.26(+9.02%) |
Dec 05, 2017 | 2.960 | 2.690 | 2.880 | 722,290 | +0.29(+11.34%) | |
Dec 04, 2017 | 2.385 | 2.700 | 2.335 | 2.587 | 732,024 | +0.29(+12.69%) |