Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 3.440 | 3.460 | 3.310 | 3.310 | 3,558 | -0.13(-3.78%) |
Nov 30, 2017 | 3.200 | 3.440 | 3.200 | 3.440 | 26,531 | +0.31(+9.90%) |
Nov 29, 2017 | 3.100 | 3.150 | 3.100 | 3.130 | 4,079 | +0.01(+0.32%) |
Nov 28, 2017 | 3.230 | 3.239 | 3.111 | 3.120 | 9,266 | -0.14(-4.29%) |
Nov 27, 2017 | 3.380 | 3.550 | 3.255 | 3.260 | 10,787 | -0.15(-4.40%) |
Nov 24, 2017 | 3.410 | 3.410 | 3.410 | 3.410 | 334 | -0.07(-2.11%) |
Nov 22, 2017 | 3.555 | 3.555 | 3.483 | 3.483 | 1,426 | -0.08(-2.15%) |
Nov 21, 2017 | 3.708 | 3.708 | 3.560 | 3.560 | 4,300 | +0.08(+2.35%) |
Nov 20, 2017 | 3.400 | 3.512 | 3.400 | 3.478 | 3,273 | -0.10(-2.84%) |
Nov 17, 2017 | 3.470 | 3.582 | 3.370 | 3.580 | 4,656 | +0.08(+2.29%) |
Nov 16, 2017 | 3.360 | 3.523 | 3.360 | 3.500 | 8,496 | +0.06(+1.74%) |
Nov 15, 2017 | 3.600 | 3.750 | 3.330 | 3.440 | 6,212 | -0.08(-2.27%) |
Nov 14, 2017 | 3.290 | 3.540 | 3.290 | 3.520 | 11,979 | +0.12(+3.53%) |
Nov 13, 2017 | 3.321 | 3.400 | 3.320 | 3.400 | 2,878 | +0.00(+0.00%) |
Nov 10, 2017 | 3.420 | 3.470 | 3.309 | 3.400 | 15,175 | -0.03(-0.87%) |
Nov 09, 2017 | 3.284 | 3.570 | 3.090 | 3.430 | 18,894 | +0.00(+0.00%) |
Nov 08, 2017 | 3.640 | 3.640 | 3.290 | 3.430 | 21,738 | -0.06(-1.72%) |
Nov 07, 2017 | 3.390 | 3.670 | 3.300 | 3.490 | 62,878 | +0.25(+7.72%) |
Nov 06, 2017 | 3.500 | 3.850 | 3.170 | 3.240 | 49,153 | -0.10(-2.99%) |
Nov 03, 2017 | 3.160 | 3.463 | 2.940 | 3.340 | 48,526 | +0.23(+7.40%) |
Nov 02, 2017 | 2.950 | 3.180 | 2.950 | 3.110 | 35,098 | +0.18(+6.24%) |