Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.996 | 4.150 | 3.951 | 4.116 | 125,997 | +0.04(+0.88%) |
Jan 30, 2018 | 4.114 | 4.220 | 3.911 | 4.080 | 306,932 | -0.14(-3.32%) |
Jan 29, 2018 | 4.282 | 4.300 | 4.090 | 4.220 | 150,451 | +0.09(+2.17%) |
Jan 26, 2018 | 4.250 | 4.370 | 4.000 | 4.130 | 277,226 | -0.13(-3.04%) |
Jan 25, 2018 | 3.758 | 4.606 | 3.730 | 4.260 | 468,746 | +0.34(+8.70%) |
Jan 24, 2018 | 4.052 | 4.080 | 3.850 | 3.919 | 281,481 | -0.09(-2.13%) |
Jan 23, 2018 | 4.598 | 4.598 | 3.843 | 4.004 | 615,531 | -0.42(-9.41%) |
Jan 22, 2018 | 3.982 | 5.080 | 3.940 | 4.420 | 885,098 | +0.30(+7.28%) |
Jan 19, 2018 | 3.175 | 4.140 | 3.010 | 4.120 | 612,034 | +1.07(+35.08%) |
Jan 18, 2018 | 3.320 | 3.350 | 2.943 | 3.050 | 546,276 | -0.17(-5.27%) |
Jan 17, 2018 | 2.650 | 3.249 | 2.636 | 3.220 | 605,170 | +0.64(+24.80%) |
Jan 16, 2018 | 2.550 | 2.780 | 2.534 | 2.580 | 236,989 | +0.02(+0.78%) |
Jan 12, 2018 | 2.560 | 2.560 | 2.560 | 0 | -0.03(-1.15%) | |
Jan 11, 2018 | 2.697 | 2.720 | 2.483 | 2.590 | 221,807 | -0.11(-4.08%) |
Jan 10, 2018 | 2.687 | 2.790 | 2.490 | 2.700 | 189,490 | +0.05(+1.89%) |
Jan 09, 2018 | 2.657 | 2.974 | 2.489 | 2.650 | 368,508 | -0.08(-3.04%) |
Jan 08, 2018 | 2.700 | 2.830 | 2.590 | 2.733 | 343,468 | +0.20(+7.74%) |
Jan 05, 2018 | 2.184 | 2.702 | 2.120 | 2.537 | 519,736 | +0.28(+12.24%) |
Jan 04, 2018 | 2.804 | 2.820 | 2.000 | 2.260 | 958,397 | -0.55(-19.57%) |
Jan 03, 2018 | 2.399 | 2.883 | 2.335 | 2.810 | 686,208 | +0.47(+20.14%) |
Jan 02, 2018 | 2.116 | 2.350 | 2.030 | 2.339 | 448,146 | +0.35(+17.37%) |
Dec 29, 2017 | 1.993 | 1.993 | 1.993 | 0 | +0.04(+2.19%) | |
Dec 28, 2017 | 1.850 | 1.952 | 1.770 | 1.950 | 211,933 | +0.19(+10.80%) |
Dec 27, 2017 | 1.570 | 1.806 | 1.548 | 1.760 | 133,094 | +0.18(+11.39%) |
Dec 26, 2017 | 1.545 | 1.580 | 1.530 | 1.580 | 73,339 | +0.03(+1.72%) |
Dec 22, 2017 | 1.569 | 1.570 | 1.480 | 1.553 | 78,306 | +0.01(+0.86%) |
Dec 21, 2017 | 1.540 | 1.566 | 1.510 | 1.540 | 56,329 | +0.02(+1.32%) |
Dec 20, 2017 | 1.570 | 1.570 | 1.520 | 1.520 | 49,365 | -0.02(-1.23%) |
Dec 19, 2017 | 1.555 | 1.510 | 1.539 | 41,005 | -0.00(-0.07%) | |
Dec 18, 2017 | 1.564 | 1.578 | 1.521 | 1.540 | 65,652 | -0.02(-1.28%) |
Dec 15, 2017 | 1.553 | 1.562 | 1.530 | 1.560 | 57,667 | +0.00(+0.00%) |
Dec 14, 2017 | 1.546 | 1.570 | 1.530 | 1.560 | 28,772 | +0.02(+1.30%) |
Dec 13, 2017 | 1.591 | 1.600 | 1.530 | 1.540 | 66,924 | -0.03(-1.97%) |
Dec 12, 2017 | 1.606 | 1.620 | 1.560 | 1.571 | 56,646 | -0.03(-1.82%) |
Dec 11, 2017 | 1.612 | 1.642 | 1.600 | 1.600 | 83,586 | -0.02(-1.23%) |
Dec 08, 2017 | 1.677 | 1.700 | 1.600 | 1.620 | 29,494 | -0.02(-1.22%) |
Dec 07, 2017 | 1.583 | 1.670 | 1.583 | 1.640 | 34,693 | +0.05(+3.14%) |
Dec 06, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 25,299 | +0.01(+0.60%) |
Dec 05, 2017 | 1.536 | 1.654 | 1.512 | 1.581 | 106,373 | +0.05(+3.21%) |
Dec 04, 2017 | 1.636 | 1.642 | 1.520 | 1.531 | 292,680 | -0.11(-6.63%) |
Dec 01, 2017 | 1.640 | 1.671 | 1.619 | 1.640 | 99,103 | +0.00(+0.00%) |
Nov 30, 2017 | 1.650 | 1.690 | 1.640 | 1.640 | 16,885 | -0.02(-1.20%) |
Nov 29, 2017 | 1.709 | 1.760 | 1.650 | 1.660 | 152,590 | -0.03(-1.79%) |
Nov 28, 2017 | 1.728 | 1.772 | 1.690 | 1.690 | 85,416 | -0.03(-1.64%) |
Nov 27, 2017 | 1.698 | 1.757 | 1.634 | 1.718 | 163,630 | +0.07(+4.51%) |
Nov 24, 2017 | 1.632 | 1.650 | 1.570 | 1.644 | 196,511 | -0.00(-0.10%) |
Nov 22, 2017 | 1.645 | 1.689 | 1.599 | 1.646 | 63,527 | -0.00(-0.24%) |
Nov 21, 2017 | 1.600 | 1.670 | 1.598 | 1.650 | 102,400 | +0.01(+0.61%) |
Nov 20, 2017 | 1.655 | 1.690 | 1.575 | 1.640 | 149,256 | -0.02(-1.20%) |
Nov 17, 2017 | 1.591 | 1.685 | 1.591 | 1.660 | 172,792 | -0.03(-1.83%) |
Nov 16, 2017 | 1.660 | 1.720 | 1.640 | 1.691 | 108,636 | +0.02(+0.93%) |
Nov 15, 2017 | 1.720 | 1.725 | 1.636 | 1.675 | 47,188 | -0.03(-1.88%) |
Nov 14, 2017 | 1.680 | 1.770 | 1.610 | 1.708 | 82,083 | +0.06(+3.48%) |
Nov 13, 2017 | 1.655 | 1.661 | 1.593 | 1.650 | 132,133 | +0.02(+1.35%) |
Nov 10, 2017 | 1.655 | 1.665 | 1.605 | 1.628 | 66,282 | -0.04(-2.51%) |
Nov 09, 2017 | 1.673 | 1.710 | 1.615 | 1.670 | 170,411 | +0.02(+1.21%) |
Nov 08, 2017 | 1.570 | 1.676 | 1.550 | 1.650 | 283,560 | +0.04(+2.29%) |
Nov 07, 2017 | 1.580 | 1.613 | 1.490 | 1.613 | 116,091 | +0.09(+6.12%) |
Nov 06, 2017 | 1.496 | 1.553 | 1.490 | 1.520 | 126,727 | +0.03(+2.01%) |
Nov 03, 2017 | 1.500 | 1.530 | 1.452 | 1.490 | 36,964 | -0.01(-0.86%) |
Nov 02, 2017 | 1.523 | 1.550 | 1.449 | 1.503 | 88,120 | -0.04(-2.41%) |