Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.295 | 6.100 | 5.030 | 5.650 | 105,797 | +0.35(+6.60%) |
Feb 27, 2018 | 5.460 | 5.650 | 5.260 | 5.300 | 96,443 | -0.14(-2.57%) |
Feb 26, 2018 | 5.960 | 5.970 | 5.400 | 5.440 | 108,090 | -0.54(-9.03%) |
Feb 23, 2018 | 6.150 | 6.150 | 5.790 | 5.980 | 46,084 | -0.14(-2.29%) |
Feb 22, 2018 | 5.940 | 6.140 | 5.930 | 6.120 | 36,366 | +0.10(+1.66%) |
Feb 21, 2018 | 6.180 | 6.250 | 5.760 | 6.020 | 70,156 | -0.23(-3.68%) |
Feb 20, 2018 | 6.100 | 6.570 | 6.100 | 6.250 | 97,795 | +0.14(+2.29%) |
Feb 16, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.45(-6.86%) | |
Feb 15, 2018 | 6.505 | 6.920 | 6.500 | 6.560 | 149,869 | +0.06(+0.92%) |
Feb 14, 2018 | 6.080 | 6.570 | 6.080 | 6.500 | 199,187 | +0.42(+6.91%) |
Feb 13, 2018 | 5.740 | 6.160 | 5.730 | 6.080 | 119,113 | +0.37(+6.48%) |
Feb 12, 2018 | 5.500 | 5.740 | 5.290 | 5.710 | 77,722 | +0.45(+8.56%) |
Feb 09, 2018 | 5.600 | 5.730 | 5.000 | 5.260 | 86,488 | -0.38(-6.74%) |
Feb 08, 2018 | 6.030 | 6.030 | 5.260 | 5.640 | 107,731 | -0.39(-6.47%) |
Feb 07, 2018 | 5.600 | 5.800 | 5.590 | 6.030 | 184,063 | +0.70(+13.13%) |
Feb 06, 2018 | 4.550 | 5.340 | 4.500 | 5.330 | 137,239 | +0.61(+12.92%) |
Feb 05, 2018 | 4.850 | 5.050 | 4.560 | 4.720 | 160,725 | -0.39(-7.63%) |
Feb 02, 2018 | 5.255 | 5.300 | 4.610 | 5.110 | 228,342 | -0.39(-7.09%) |
Feb 01, 2018 | 5.920 | 6.020 | 5.400 | 5.500 | 152,019 | -0.47(-7.87%) |
Jan 31, 2018 | 5.925 | 6.070 | 5.850 | 5.970 | 77,756 | -0.01(-0.17%) |
Jan 30, 2018 | 6.070 | 6.070 | 5.620 | 5.980 | 143,515 | -0.13(-2.13%) |
Jan 29, 2018 | 6.250 | 6.310 | 6.100 | 6.110 | 80,949 | -0.17(-2.71%) |
Jan 26, 2018 | 6.210 | 6.300 | 6.130 | 6.280 | 71,393 | +0.07(+1.13%) |
Jan 25, 2018 | 6.810 | 6.810 | 6.130 | 6.210 | 147,355 | -0.35(-5.34%) |
Jan 24, 2018 | 7.000 | 7.100 | 6.560 | 6.560 | 161,265 | -0.17(-2.53%) |
Jan 23, 2018 | 6.400 | 7.140 | 6.375 | 6.730 | 353,192 | +0.41(+6.49%) |
Jan 22, 2018 | 6.170 | 6.450 | 6.100 | 6.320 | 131,866 | +0.24(+3.95%) |
Jan 19, 2018 | 6.155 | 6.480 | 6.000 | 6.080 | 109,868 | -0.12(-1.94%) |
Jan 18, 2018 | 6.510 | 6.590 | 5.910 | 6.200 | 224,749 | -0.36(-5.49%) |
Jan 17, 2018 | 6.735 | 6.780 | 6.300 | 6.560 | 157,201 | -0.24(-3.53%) |
Jan 16, 2018 | 6.200 | 6.900 | 6.160 | 6.800 | 335,556 | +0.60(+9.68%) |
Jan 12, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.84(-11.93%) | |
Jan 11, 2018 | 7.900 | 7.900 | 6.900 | 7.040 | 299,031 | -0.67(-8.69%) |
Jan 10, 2018 | 8.005 | 8.150 | 7.440 | 7.710 | 168,039 | -0.29(-3.63%) |
Jan 09, 2018 | 7.750 | 8.450 | 7.350 | 8.000 | 418,636 | +0.30(+3.90%) |
Jan 08, 2018 | 6.965 | 7.700 | 6.900 | 7.700 | 375,549 | +0.77(+11.11%) |
Jan 05, 2018 | 7.390 | 7.450 | 5.710 | 6.930 | 738,241 | -0.47(-6.35%) |
Jan 04, 2018 | 9.170 | 9.200 | 6.820 | 7.400 | 1,218,518 | -2.34(-24.02%) |
Jan 03, 2018 | 7.750 | 9.740 | 7.680 | 9.740 | 1,128,105 | +2.27(+30.39%) |
Jan 02, 2018 | 6.720 | 7.500 | 6.690 | 7.470 | 452,789 | +1.05(+16.36%) |
Dec 29, 2017 | 6.420 | 6.420 | 6.420 | 0 | -1.38(-17.69%) | |
Dec 28, 2017 | 6.480 | 7.800 | 6.470 | 7.800 | 423,167 | +1.32(+20.37%) |
Dec 27, 2017 | 5.550 | 6.600 | 5.540 | 6.480 | 412,172 | +0.97(+17.61%) |
Dec 26, 2017 | 4.960 | 5.660 | 4.960 | 5.510 | 132,287 | +0.56(+11.31%) |
Dec 22, 2017 | 4.500 | 4.950 | 4.500 | 4.950 | 147,243 | +0.50(+11.24%) |
Dec 21, 2017 | 5.470 | 5.550 | 4.280 | 4.450 | 255,052 | -1.00(-18.35%) |
Dec 20, 2017 | 5.180 | 5.450 | 5.110 | 5.450 | 141,812 | +0.27(+5.21%) |
Dec 19, 2017 | 5.040 | 5.190 | 4.930 | 5.180 | 126,495 | +0.21(+4.23%) |
Dec 18, 2017 | 4.810 | 5.090 | 4.780 | 4.970 | 93,472 | +0.19(+3.97%) |
Dec 15, 2017 | 4.825 | 4.890 | 4.750 | 4.780 | 50,741 | +0.01(+0.21%) |
Dec 14, 2017 | 4.730 | 4.880 | 4.720 | 4.770 | 64,104 | +0.04(+0.85%) |
Dec 13, 2017 | 5.000 | 5.000 | 4.500 | 4.730 | 170,430 | -0.22(-4.54%) |
Dec 12, 2017 | 4.200 | 5.000 | 4.100 | 4.955 | 308,962 | +0.86(+20.85%) |
Dec 11, 2017 | 4.165 | 4.200 | 4.050 | 4.100 | 76,042 | -0.04(-0.97%) |
Dec 08, 2017 | 4.200 | 4.200 | 4.060 | 4.140 | 58,319 | +0.04(+0.98%) |
Dec 07, 2017 | 4.050 | 4.200 | 3.860 | 4.100 | 70,262 | +0.05(+1.23%) |
Dec 06, 2017 | 3.940 | 4.090 | 3.870 | 4.050 | 76,973 | +0.14(+3.58%) |
Dec 05, 2017 | 4.100 | 4.120 | 3.810 | 3.910 | 90,850 | -0.10(-2.49%) |
Dec 04, 2017 | 3.830 | 3.900 | 3.830 | 4.010 | 148,705 | +0.21(+5.64%) |