Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.942 | 5.310 | 4.940 | 5.093 | 10,769 | -0.16(-2.99%) |
Feb 27, 2018 | 5.400 | 5.475 | 5.120 | 5.250 | 34,444 | -0.02(-0.38%) |
Feb 26, 2018 | 5.397 | 5.490 | 5.030 | 5.270 | 23,928 | -0.11(-2.12%) |
Feb 23, 2018 | 5.600 | 5.759 | 5.210 | 5.384 | 69,778 | +0.39(+7.90%) |
Feb 22, 2018 | 4.560 | 4.740 | 4.990 | 25,507 | +0.43(+9.43%) | |
Feb 21, 2018 | 4.590 | 4.766 | 4.530 | 4.560 | 16,005 | +0.23(+5.31%) |
Feb 20, 2018 | 4.120 | 4.330 | 4.120 | 4.330 | 2,558 | +0.08(+1.88%) |
Feb 16, 2018 | 4.250 | 4.250 | 4.250 | 0 | -0.43(-9.19%) | |
Feb 15, 2018 | 4.666 | 4.878 | 4.540 | 4.680 | 20,214 | +0.20(+4.46%) |
Feb 14, 2018 | 4.420 | 4.548 | 4.420 | 4.480 | 5,516 | +0.11(+2.52%) |
Feb 13, 2018 | 4.370 | 4.370 | 4.370 | 4.370 | 291 | +0.25(+6.06%) |
Feb 12, 2018 | 4.020 | 4.420 | 3.900 | 4.120 | 10,141 | -0.13(-3.06%) |
Feb 09, 2018 | 4.242 | 4.250 | 4.030 | 4.250 | 6,837 | -0.06(-1.39%) |
Feb 08, 2018 | 4.350 | 4.781 | 4.300 | 4.310 | 2,182 | +0.12(+2.86%) |
Feb 07, 2018 | 4.130 | 4.205 | 4.093 | 4.190 | 4,980 | +0.08(+1.95%) |
Feb 06, 2018 | 3.920 | 4.140 | 3.840 | 4.110 | 14,681 | +0.07(+1.73%) |
Feb 05, 2018 | 4.519 | 3.921 | 4.040 | 23,141 | -0.48(-10.60%) | |
Feb 02, 2018 | 4.720 | 4.720 | 4.330 | 4.519 | 14,941 | -0.23(-4.86%) |
Feb 01, 2018 | 5.150 | 5.150 | 4.600 | 4.750 | 56,924 | -0.55(-10.38%) |
Jan 31, 2018 | 5.670 | 5.820 | 5.200 | 5.300 | 64,035 | -0.39(-6.85%) |
Jan 30, 2018 | 4.800 | 5.360 | 4.800 | 5.690 | 572,614 | +1.05(+22.63%) |
Jan 29, 2018 | 4.100 | 4.640 | 4.100 | 4.640 | 28,156 | +0.60(+14.83%) |
Jan 26, 2018 | 4.050 | 4.050 | 3.875 | 4.041 | 12,157 | +0.03(+0.77%) |
Jan 25, 2018 | 3.760 | 4.130 | 3.760 | 4.010 | 20,108 | +0.30(+8.09%) |
Jan 24, 2018 | 3.900 | 3.900 | 3.464 | 3.710 | 6,114 | -0.19(-4.87%) |
Jan 23, 2018 | 3.660 | 3.940 | 3.630 | 3.900 | 24,009 | +0.31(+8.72%) |
Jan 22, 2018 | 3.350 | 3.650 | 3.350 | 3.587 | 19,901 | +0.21(+6.13%) |
Jan 19, 2018 | 3.330 | 3.390 | 3.287 | 3.380 | 25,203 | +0.18(+5.62%) |
Jan 18, 2018 | 3.170 | 3.320 | 3.170 | 3.200 | 3,224 | -0.04(-1.23%) |
Jan 17, 2018 | 3.070 | 3.330 | 3.070 | 3.240 | 25,612 | +0.11(+3.62%) |
Jan 16, 2018 | 2.890 | 3.250 | 2.890 | 3.127 | 36,092 | +0.25(+8.69%) |
Jan 12, 2018 | 2.877 | 2.877 | 2.877 | 0 | -0.09(-2.96%) | |
Jan 11, 2018 | 3.010 | 3.100 | 2.920 | 2.965 | 9,507 | -0.01(-0.20%) |
Jan 10, 2018 | 3.090 | 3.090 | 2.970 | 2.970 | 8,974 | -0.10(-3.22%) |
Jan 09, 2018 | 3.150 | 3.240 | 3.025 | 3.069 | 2,228 | -0.05(-1.63%) |
Jan 08, 2018 | 3.110 | 3.172 | 3.110 | 3.120 | 5,876 | -0.06(-1.83%) |
Jan 05, 2018 | 3.310 | 3.310 | 3.178 | 3.178 | 1,444 | +0.05(+1.53%) |
Jan 04, 2018 | 3.150 | 3.205 | 3.050 | 3.130 | 17,423 | -0.12(-3.69%) |
Jan 03, 2018 | 3.390 | 3.390 | 3.140 | 3.250 | 2,135 | -0.10(-2.99%) |
Jan 02, 2018 | 3.234 | 3.400 | 3.227 | 3.350 | 1,827 | +0.17(+5.35%) |
Dec 29, 2017 | 3.180 | 3.180 | 3.180 | 0 | +0.03(+0.95%) | |
Dec 28, 2017 | 3.220 | 3.220 | 3.100 | 3.150 | 23,858 | -0.08(-2.48%) |
Dec 27, 2017 | 2.960 | 3.293 | 2.960 | 3.230 | 48,612 | +0.51(+18.75%) |
Dec 26, 2017 | 2.700 | 2.720 | 2.500 | 2.720 | 5,894 | +0.00(+0.00%) |
Dec 22, 2017 | 2.702 | 2.760 | 2.700 | 2.720 | 7,036 | -0.04(-1.45%) |
Dec 21, 2017 | 2.650 | 2.930 | 2.650 | 2.760 | 13,413 | +0.26(+10.40%) |
Dec 20, 2017 | 2.455 | 2.500 | 2.340 | 2.500 | 5,883 | +0.05(+2.04%) |
Dec 19, 2017 | 2.540 | 2.667 | 2.194 | 2.450 | 9,351 | -0.07(-2.78%) |
Dec 18, 2017 | 2.570 | 2.700 | 2.300 | 2.520 | 7,254 | -0.05(-1.86%) |
Dec 15, 2017 | 2.310 | 2.600 | 2.272 | 2.568 | 12,305 | +0.17(+6.99%) |
Dec 14, 2017 | 2.500 | 2.520 | 2.400 | 2.400 | 5,237 | -0.17(-6.61%) |
Dec 13, 2017 | 2.682 | 2.697 | 2.520 | 2.570 | 3,907 | -0.16(-5.70%) |
Dec 12, 2017 | 2.800 | 3.030 | 2.552 | 2.725 | 19,075 | +0.12(+4.42%) |
Dec 11, 2017 | 2.416 | 2.817 | 2.415 | 2.610 | 9,728 | -0.07(-2.61%) |
Dec 08, 2017 | 2.794 | 2.794 | 2.540 | 2.680 | 8,331 | -0.13(-4.48%) |
Dec 07, 2017 | 2.620 | 2.820 | 2.320 | 2.806 | 3,295 | +0.14(+5.08%) |
Dec 06, 2017 | 2.990 | 3.031 | 2.670 | 2.670 | 13,054 | -0.13(-4.64%) |
Dec 05, 2017 | 2.660 | 3.050 | 2.660 | 2.800 | 11,978 | -0.18(-6.04%) |
Dec 04, 2017 | 2.960 | 2.980 | 2.770 | 2.980 | 12,772 | -0.03(-1.10%) |