Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.800 | 5.850 | 5.175 | 5.250 | 1,208,693 | -0.60(-10.26%) |
Feb 27, 2018 | 5.950 | 6.050 | 5.800 | 5.850 | 574,699 | -0.15(-2.50%) |
Feb 26, 2018 | 6.250 | 6.300 | 5.800 | 6.000 | 809,258 | -0.25(-4.00%) |
Feb 23, 2018 | 6.300 | 6.350 | 6.100 | 6.250 | 596,880 | +0.00(+0.00%) |
Feb 22, 2018 | 6.100 | 6.250 | 695,774 | -0.15(-2.34%) | ||
Feb 21, 2018 | 6.550 | 6.700 | 6.300 | 6.400 | 1,104,696 | -0.25(-3.76%) |
Feb 20, 2018 | 6.700 | 6.881 | 6.500 | 6.650 | 1,172,060 | +0.10(+1.53%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.45(-6.43%) | |
Feb 15, 2018 | 6.100 | 7.250 | 6.050 | 7.000 | 3,183,459 | +1.00(+16.67%) |
Feb 14, 2018 | 5.850 | 6.300 | 5.730 | 6.000 | 1,499,647 | +0.20(+3.45%) |
Feb 13, 2018 | 5.700 | 5.850 | 5.550 | 5.800 | 1,121,387 | -0.05(-0.85%) |
Feb 12, 2018 | 5.450 | 5.950 | 5.450 | 5.850 | 1,175,010 | +0.45(+8.33%) |
Feb 09, 2018 | 5.550 | 5.700 | 5.100 | 5.400 | 1,673,692 | -0.15(-2.70%) |
Feb 08, 2018 | 6.150 | 6.150 | 5.550 | 5.550 | 1,738,524 | -0.30(-5.13%) |
Feb 07, 2018 | 5.700 | 6.300 | 5.600 | 5.850 | 4,041,748 | +0.05(+0.86%) |
Feb 06, 2018 | 6.000 | 6.400 | 5.600 | 5.800 | 3,077,271 | -0.42(-6.83%) |
Feb 05, 2018 | 6.200 | 6.705 | 6.100 | 6.225 | 1,946,750 | -0.23(-3.49%) |
Feb 02, 2018 | 6.500 | 7.000 | 6.250 | 6.450 | 2,103,635 | -0.50(-7.19%) |
Feb 01, 2018 | 7.800 | 7.850 | 6.700 | 6.950 | 3,246,821 | -1.00(-12.58%) |
Jan 31, 2018 | 8.350 | 8.350 | 7.400 | 7.950 | 6,097,765 | -1.20(-13.11%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.055 | 9.150 | 1,891,225 | -0.45(-4.69%) |
Jan 29, 2018 | 9.200 | 9.890 | 9.200 | 9.600 | 1,777,950 | +0.20(+2.13%) |
Jan 26, 2018 | 9.350 | 10.10 | 9.050 | 9.400 | 3,216,565 | -0.10(-1.05%) |
Jan 25, 2018 | 10.15 | 10.35 | 9.450 | 9.500 | 4,045,682 | -0.60(-5.94%) |
Jan 24, 2018 | 11.05 | 11.25 | 9.900 | 10.10 | 4,936,444 | -0.75(-6.91%) |
Jan 23, 2018 | 11.25 | 11.95 | 10.46 | 10.85 | 7,200,797 | -0.70(-6.06%) |
Jan 22, 2018 | 9.900 | 12.00 | 9.900 | 11.55 | 15,168,040 | +1.55(+15.50%) |
Jan 19, 2018 | 10.40 | 10.50 | 9.800 | 10.00 | 6,032,348 | -0.15(-1.48%) |
Jan 18, 2018 | 9.750 | 10.40 | 9.500 | 10.15 | 9,715,570 | +0.70(+7.41%) |
Jan 17, 2018 | 8.150 | 9.950 | 8.125 | 9.450 | 8,850,053 | +0.95(+11.18%) |
Jan 16, 2018 | 8.850 | 9.075 | 8.000 | 8.500 | 8,621,212 | -0.70(-7.61%) |
Jan 12, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.80(+9.52%) | |
Jan 11, 2018 | 9.700 | 9.900 | 8.050 | 8.400 | 23,887,776 | -2.30(-21.50%) |
Jan 10, 2018 | 10.70 | 107,351,184 | +3.90(+57.35%) | |||
Jan 09, 2018 | 3.100 | 7.650 | 3.050 | 6.800 | 69,631,496 | +3.70(+119.35%) |
Jan 08, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 255,777 | -0.05(-1.59%) |
Jan 05, 2018 | 3.100 | 3.200 | 3.050 | 3.150 | 256,819 | +0.10(+3.28%) |
Jan 04, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 159,945 | +0.00(+0.00%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.000 | 3.050 | 132,539 | -0.10(-3.17%) |
Jan 02, 2018 | 3.050 | 3.275 | 3.050 | 3.150 | 159,216 | +0.05(+1.61%) |
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 3.150 | 3.150 | 2.950 | 3.100 | 330,299 | -0.05(-1.59%) |
Dec 27, 2017 | 3.350 | 3.350 | 3.150 | 3.150 | 165,431 | -0.10(-3.08%) |
Dec 26, 2017 | 3.300 | 3.375 | 3.221 | 3.250 | 129,204 | -0.10(-2.99%) |
Dec 22, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 146,013 | +0.00(+0.00%) |
Dec 21, 2017 | 3.450 | 3.450 | 3.300 | 3.350 | 138,372 | -0.10(-2.90%) |
Dec 20, 2017 | 3.550 | 3.650 | 3.425 | 3.450 | 234,717 | -0.05(-1.43%) |
Dec 19, 2017 | 3.350 | 3.700 | 3.350 | 3.500 | 601,821 | +0.15(+4.48%) |
Dec 18, 2017 | 3.350 | 3.450 | 3.350 | 3.350 | 380,966 | +0.00(+0.00%) |
Dec 15, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 401,148 | +0.00(+0.00%) |
Dec 14, 2017 | 3.350 | 3.500 | 3.325 | 3.350 | 398,873 | +0.05(+1.52%) |
Dec 13, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 376,206 | -0.05(-1.49%) |
Dec 12, 2017 | 3.300 | 3.375 | 3.300 | 3.350 | 265,827 | +0.05(+1.52%) |
Dec 11, 2017 | 3.300 | 3.325 | 3.200 | 3.300 | 177,964 | +0.00(+0.00%) |
Dec 08, 2017 | 3.350 | 3.400 | 3.250 | 3.300 | 206,351 | +0.00(+0.00%) |
Dec 07, 2017 | 3.350 | 3.500 | 3.200 | 235,829 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.450 | 3.550 | 3.200 | 3.300 | 239,518 | -0.20(-5.71%) |
Dec 05, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 206,771 | -0.05(-1.41%) |
Dec 04, 2017 | 3.150 | 3.775 | 3.150 | 3.550 | 582,304 | +0.40(+12.70%) |