Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.490 | 4.540 | 4.470 | 4.540 | 46,590 | +0.08(+1.79%) |
Feb 27, 2018 | 4.550 | 4.587 | 4.410 | 4.460 | 9,043 | -0.12(-2.62%) |
Feb 26, 2018 | 4.600 | 4.614 | 4.321 | 4.580 | 16,136 | -0.06(-1.29%) |
Feb 23, 2018 | 4.500 | 4.640 | 4.480 | 4.640 | 39,225 | +0.12(+2.65%) |
Feb 22, 2018 | 4.460 | 4.685 | 4.399 | 4.520 | 58,129 | +0.08(+1.80%) |
Feb 21, 2018 | 4.268 | 4.470 | 4.221 | 4.440 | 16,910 | +0.13(+2.99%) |
Feb 20, 2018 | 4.270 | 4.480 | 4.270 | 4.311 | 18,215 | +0.11(+2.64%) |
Feb 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.06(-1.41%) | |
Feb 15, 2018 | 4.140 | 4.389 | 4.090 | 4.260 | 44,417 | +0.17(+4.16%) |
Feb 14, 2018 | 4.080 | 4.179 | 4.030 | 4.090 | 15,811 | +0.09(+2.25%) |
Feb 13, 2018 | 3.910 | 4.000 | 70,565 | -0.13(-3.15%) | ||
Feb 12, 2018 | 4.090 | 4.325 | 3.830 | 4.130 | 75,224 | +0.23(+5.90%) |
Feb 09, 2018 | 3.880 | 4.000 | 3.800 | 3.900 | 28,403 | +0.06(+1.56%) |
Feb 08, 2018 | 3.960 | 4.010 | 3.819 | 3.840 | 20,665 | -0.12(-3.03%) |
Feb 07, 2018 | 4.100 | 4.100 | 3.910 | 3.960 | 77,961 | -0.17(-4.12%) |
Feb 06, 2018 | 4.000 | 4.200 | 3.950 | 4.130 | 20,465 | +0.18(+4.59%) |
Feb 05, 2018 | 3.860 | 4.035 | 3.860 | 3.949 | 38,976 | +0.06(+1.51%) |
Feb 02, 2018 | 4.160 | 4.268 | 3.881 | 3.890 | 51,718 | -0.24(-5.81%) |
Feb 01, 2018 | 4.200 | 4.382 | 4.130 | 4.130 | 14,799 | -0.06(-1.43%) |
Jan 31, 2018 | 4.220 | 4.740 | 4.160 | 4.190 | 62,475 | -0.02(-0.48%) |
Jan 30, 2018 | 4.600 | 4.600 | 4.510 | 4.210 | 81,685 | -0.28(-6.24%) |
Jan 29, 2018 | 4.300 | 4.600 | 4.300 | 4.490 | 62,039 | +0.20(+4.66%) |
Jan 26, 2018 | 4.100 | 4.300 | 4.000 | 4.290 | 85,292 | +0.25(+6.19%) |
Jan 25, 2018 | 4.200 | 4.248 | 3.931 | 4.040 | 60,118 | -0.16(-3.81%) |
Jan 24, 2018 | 3.821 | 4.310 | 3.821 | 4.200 | 141,364 | +0.39(+10.24%) |
Jan 23, 2018 | 3.880 | 3.970 | 3.750 | 3.810 | 35,772 | -0.09(-2.31%) |
Jan 22, 2018 | 4.249 | 3.880 | 3.900 | 129,519 | -0.27(-6.47%) | |
Jan 19, 2018 | 4.220 | 4.340 | 4.100 | 4.170 | 38,034 | -0.09(-2.11%) |
Jan 18, 2018 | 4.360 | 4.750 | 4.100 | 4.260 | 230,640 | -0.11(-2.52%) |
Jan 17, 2018 | 4.520 | 4.579 | 4.350 | 4.370 | 51,700 | -0.14(-3.10%) |
Jan 16, 2018 | 4.870 | 4.940 | 4.550 | 4.510 | 206,521 | -0.44(-8.89%) |
Jan 12, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.18(-3.51%) | |
Jan 11, 2018 | 5.050 | 5.500 | 4.700 | 5.130 | 402,129 | -0.17(-3.21%) |
Jan 10, 2018 | 5.030 | 5.300 | 3,469,132 | +0.90(+20.45%) | ||
Jan 09, 2018 | 4.260 | 4.450 | 4.260 | 4.400 | 13,719 | -0.08(-1.79%) |
Jan 08, 2018 | 4.450 | 4.600 | 4.450 | 4.480 | 25,120 | +0.04(+0.90%) |
Jan 05, 2018 | 4.210 | 4.500 | 4.210 | 4.440 | 39,406 | +0.27(+6.47%) |
Jan 04, 2018 | 4.010 | 4.370 | 4.010 | 4.170 | 22,404 | +0.18(+4.51%) |
Jan 03, 2018 | 3.923 | 4.045 | 3.923 | 3.990 | 7,449 | +0.02(+0.50%) |
Jan 02, 2018 | 3.810 | 4.013 | 3.790 | 3.970 | 15,978 | +0.23(+6.15%) |
Dec 29, 2017 | 3.740 | 3.740 | 3.740 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 3.760 | 3.864 | 3.760 | 3.780 | 12,475 | +0.02(+0.53%) |
Dec 27, 2017 | 3.880 | 3.910 | 3.760 | 3.760 | 17,359 | -0.19(-4.79%) |
Dec 26, 2017 | 4.000 | 4.030 | 3.870 | 3.949 | 6,033 | -0.16(-3.92%) |
Dec 22, 2017 | 4.010 | 4.139 | 3.980 | 4.110 | 16,739 | +0.06(+1.48%) |
Dec 21, 2017 | 4.050 | 4.100 | 3.821 | 4.050 | 11,554 | +0.01(+0.25%) |
Dec 20, 2017 | 4.000 | 4.090 | 3.819 | 4.040 | 34,692 | -0.09(-2.18%) |
Dec 19, 2017 | 4.330 | 4.330 | 3.997 | 4.130 | 13,138 | -0.30(-6.77%) |
Dec 18, 2017 | 4.080 | 4.440 | 4.060 | 4.430 | 60,087 | +0.35(+8.58%) |
Dec 15, 2017 | 4.100 | 4.100 | 3.653 | 4.080 | 39,879 | +0.00(+0.02%) |
Dec 14, 2017 | 3.870 | 4.160 | 3.870 | 4.079 | 20,595 | +0.14(+3.53%) |
Dec 13, 2017 | 3.928 | 3.990 | 3.850 | 3.940 | 37,291 | +0.04(+1.02%) |
Dec 12, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 25,011 | -0.10(-2.50%) |
Dec 11, 2017 | 3.750 | 4.100 | 3.747 | 4.000 | 73,471 | +0.36(+9.89%) |
Dec 08, 2017 | 3.550 | 3.700 | 3.550 | 3.640 | 15,710 | -0.02(-0.55%) |
Dec 07, 2017 | 3.698 | 3.700 | 3.621 | 3.660 | 6,876 | -0.10(-2.66%) |
Dec 06, 2017 | 3.590 | 3.760 | 3.510 | 3.760 | 17,731 | +0.24(+6.82%) |
Dec 05, 2017 | 3.309 | 3.550 | 3.300 | 3.520 | 18,692 | +0.19(+5.71%) |
Dec 04, 2017 | 3.300 | 3.370 | 3.300 | 3.330 | 9,408 | +0.02(+0.60%) |