Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.210 | 2.210 | 2.210 | 0 | -0.29(-11.60%) | |
Mar 28, 2018 | 2.740 | 2.840 | 2.480 | 2.500 | 312,611 | -0.25(-9.09%) |
Mar 27, 2018 | 2.750 | 2.970 | 2.740 | 2.750 | 150,154 | -0.01(-0.36%) |
Mar 26, 2018 | 3.045 | 3.150 | 2.740 | 2.760 | 315,414 | -0.21(-7.07%) |
Mar 23, 2018 | 3.060 | 3.180 | 2.950 | 2.970 | 191,457 | -0.12(-3.88%) |
Mar 22, 2018 | 3.115 | 3.180 | 3.050 | 3.090 | 156,132 | -0.01(-0.32%) |
Mar 21, 2018 | 3.155 | 3.180 | 3.000 | 3.100 | 91,672 | -0.05(-1.59%) |
Mar 20, 2018 | 3.060 | 3.190 | 2.920 | 3.150 | 177,036 | +0.10(+3.45%) |
Mar 19, 2018 | 3.090 | 3.190 | 2.990 | 3.045 | 266,752 | -0.04(-1.46%) |
Mar 16, 2018 | 3.190 | 3.190 | 3.020 | 3.090 | 470,960 | -0.10(-3.10%) |
Mar 15, 2018 | 3.400 | 3.550 | 3.160 | 3.189 | 279,282 | -0.25(-7.30%) |
Mar 14, 2018 | 3.540 | 3.600 | 3.400 | 3.440 | 162,771 | -0.10(-2.93%) |
Mar 13, 2018 | 3.500 | 3.650 | 3.450 | 3.544 | 157,854 | -0.06(-1.56%) |
Mar 12, 2018 | 3.550 | 3.640 | 3.470 | 3.600 | 252,251 | -0.04(-1.10%) |
Mar 09, 2018 | 3.730 | 3.770 | 3.600 | 3.640 | 175,814 | -0.07(-1.89%) |
Mar 08, 2018 | 3.900 | 4.000 | 3.560 | 3.710 | 252,452 | -0.19(-4.87%) |
Mar 07, 2018 | 3.850 | 3.900 | 330,202 | -0.17(-4.18%) | ||
Mar 06, 2018 | 3.990 | 4.120 | 3.840 | 4.070 | 581,574 | +0.27(+7.11%) |
Mar 05, 2018 | 3.550 | 3.830 | 3.490 | 3.800 | 342,461 | +0.40(+11.76%) |
Mar 02, 2018 | 3.230 | 3.490 | 3.180 | 3.400 | 217,811 | +0.05(+1.49%) |
Mar 01, 2018 | 3.520 | 3.560 | 3.120 | 3.350 | 445,189 | -0.21(-5.90%) |
Feb 28, 2018 | 3.575 | 3.890 | 3.530 | 3.560 | 292,351 | -0.02(-0.56%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.470 | 3.580 | 448,691 | -0.38(-9.60%) |
Feb 26, 2018 | 4.000 | 4.110 | 3.900 | 3.960 | 153,596 | -0.02(-0.50%) |
Feb 23, 2018 | 4.065 | 4.100 | 3.950 | 3.980 | 219,187 | -0.09(-2.21%) |
Feb 22, 2018 | 4.140 | 4.170 | 4.040 | 4.070 | 113,553 | -0.07(-1.69%) |
Feb 21, 2018 | 4.300 | 4.300 | 4.100 | 4.140 | 144,403 | -0.11(-2.59%) |
Feb 20, 2018 | 4.090 | 4.390 | 4.010 | 4.250 | 390,603 | +0.18(+4.42%) |
Feb 16, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.23(-5.35%) | |
Feb 15, 2018 | 4.480 | 4.500 | 4.260 | 4.300 | 213,771 | -0.10(-2.27%) |
Feb 14, 2018 | 4.380 | 4.490 | 4.280 | 4.400 | 246,801 | +0.13(+3.04%) |
Feb 13, 2018 | 4.150 | 4.350 | 3.990 | 4.270 | 280,526 | +0.12(+2.97%) |
Feb 12, 2018 | 4.250 | 4.340 | 4.050 | 4.147 | 467,721 | +0.03(+0.78%) |
Feb 09, 2018 | 3.990 | 4.250 | 3.760 | 4.115 | 562,633 | +0.12(+2.88%) |
Feb 08, 2018 | 4.350 | 4.400 | 3.950 | 4.000 | 469,966 | -0.29(-6.76%) |
Feb 07, 2018 | 4.765 | 4.890 | 4.220 | 4.290 | 943,319 | -0.30(-6.54%) |
Feb 06, 2018 | 3.880 | 4.600 | 3.760 | 4.590 | 1,000,154 | +0.65(+16.50%) |
Feb 05, 2018 | 3.770 | 4.140 | 3.355 | 3.940 | 966,469 | +0.16(+4.23%) |
Feb 02, 2018 | 3.450 | 4.190 | 3.250 | 3.780 | 2,498,569 | +0.28(+8.00%) |
Feb 01, 2018 | 4.530 | 4.550 | 3.490 | 3.500 | 1,737,955 | -1.04(-22.91%) |
Jan 31, 2018 | 4.970 | 5.250 | 4.460 | 4.540 | 1,630,221 | -0.40(-8.10%) |
Jan 30, 2018 | 5.150 | 5.190 | 4.820 | 4.940 | 1,333,994 | -0.29(-5.54%) |
Jan 29, 2018 | 5.920 | 5.930 | 5.180 | 5.230 | 1,452,930 | -0.56(-9.67%) |
Jan 26, 2018 | 6.450 | 6.450 | 5.770 | 5.790 | 1,359,975 | -0.70(-10.79%) |
Jan 25, 2018 | 7.010 | 7.143 | 6.410 | 6.490 | 1,208,145 | -0.74(-10.24%) |
Jan 24, 2018 | 7.820 | 7.990 | 7.220 | 7.230 | 499,989 | -0.57(-7.31%) |
Jan 23, 2018 | 7.580 | 7.970 | 7.570 | 7.800 | 549,738 | +0.28(+3.72%) |
Jan 22, 2018 | 7.400 | 7.750 | 7.390 | 7.520 | 701,777 | +0.37(+5.17%) |
Jan 19, 2018 | 7.080 | 7.200 | 6.770 | 7.150 | 731,948 | -0.02(-0.28%) |
Jan 18, 2018 | 7.300 | 7.620 | 7.000 | 7.170 | 564,473 | -0.22(-2.98%) |
Jan 17, 2018 | 7.650 | 7.650 | 6.910 | 7.390 | 664,685 | -0.27(-3.46%) |
Jan 16, 2018 | 7.490 | 8.350 | 7.250 | 7.655 | 1,206,384 | +0.75(+10.94%) |
Jan 12, 2018 | 6.900 | 6.900 | 6.900 | 0 | -1.45(-17.37%) | |
Jan 11, 2018 | 9.110 | 9.350 | 8.060 | 8.350 | 1,470,000 | -1.13(-11.92%) |
Jan 10, 2018 | 10.20 | 9.060 | 9.480 | 1,074,457 | -0.57(-5.67%) | |
Jan 09, 2018 | 10.01 | 11.19 | 9.260 | 10.05 | 2,627,972 | +0.18(+1.82%) |
Jan 08, 2018 | 8.300 | 9.990 | 8.290 | 9.870 | 1,862,807 | +1.81(+22.46%) |
Jan 05, 2018 | 7.250 | 8.230 | 6.550 | 8.060 | 2,063,694 | +0.30(+3.87%) |
Jan 04, 2018 | 9.500 | 9.990 | 6.180 | 7.760 | 5,787,693 | -2.59(-25.02%) |
Jan 03, 2018 | 8.490 | 10.49 | 8.485 | 10.35 | 3,438,963 | +2.20(+26.99%) |