Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.490 | 4.490 | 3.925 | 4.000 | 632,109 | -0.49(-10.91%) |
Feb 27, 2018 | 4.460 | 4.600 | 4.300 | 4.490 | 134,497 | +0.02(+0.45%) |
Feb 26, 2018 | 4.380 | 4.560 | 4.350 | 4.470 | 91,510 | +0.07(+1.59%) |
Feb 23, 2018 | 4.440 | 4.487 | 4.303 | 4.400 | 116,586 | -0.04(-0.90%) |
Feb 22, 2018 | 4.710 | 4.710 | 4.381 | 4.440 | 122,827 | -0.22(-4.72%) |
Feb 21, 2018 | 4.820 | 4.879 | 4.610 | 4.660 | 90,956 | -0.16(-3.32%) |
Feb 20, 2018 | 4.700 | 4.930 | 4.500 | 4.820 | 149,181 | +0.11(+2.34%) |
Feb 16, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) | |
Feb 15, 2018 | 4.660 | 4.920 | 4.580 | 4.740 | 156,491 | +0.08(+1.72%) |
Feb 14, 2018 | 4.760 | 4.880 | 4.550 | 4.660 | 144,070 | -0.09(-1.89%) |
Feb 13, 2018 | 4.490 | 4.829 | 4.450 | 4.750 | 123,435 | +0.26(+5.79%) |
Feb 12, 2018 | 4.440 | 4.550 | 4.330 | 4.490 | 133,388 | +0.02(+0.45%) |
Feb 09, 2018 | 4.670 | 4.739 | 4.350 | 4.470 | 125,429 | -0.12(-2.61%) |
Feb 08, 2018 | 4.750 | 4.940 | 4.570 | 4.590 | 166,395 | -0.04(-0.86%) |
Feb 07, 2018 | 4.870 | 4.988 | 4.630 | 4.630 | 153,855 | -0.24(-4.93%) |
Feb 06, 2018 | 4.890 | 5.080 | 4.810 | 4.870 | 153,294 | -0.13(-2.60%) |
Feb 05, 2018 | 4.810 | 5.080 | 4.810 | 5.000 | 122,767 | +0.11(+2.25%) |
Feb 02, 2018 | 5.150 | 5.250 | 4.833 | 4.890 | 295,873 | -0.35(-6.68%) |
Feb 01, 2018 | 5.190 | 5.420 | 5.171 | 5.240 | 170,870 | -0.21(-3.85%) |
Jan 31, 2018 | 5.150 | 5.500 | 5.050 | 5.450 | 216,106 | +0.24(+4.61%) |
Jan 30, 2018 | 5.480 | 5.520 | 5.200 | 5.210 | 247,612 | -0.32(-5.79%) |
Jan 29, 2018 | 5.690 | 5.750 | 5.400 | 5.530 | 229,477 | -0.22(-3.83%) |
Jan 26, 2018 | 5.890 | 5.950 | 5.550 | 5.750 | 247,668 | -0.21(-3.44%) |
Jan 25, 2018 | 5.970 | 6.180 | 5.860 | 5.955 | 226,099 | -0.06(-1.08%) |
Jan 24, 2018 | 6.190 | 6.259 | 5.980 | 6.020 | 200,324 | -0.25(-3.99%) |
Jan 23, 2018 | 6.400 | 6.410 | 6.010 | 6.270 | 308,546 | -0.10(-1.57%) |
Jan 22, 2018 | 6.760 | 6.779 | 6.360 | 6.370 | 233,063 | -0.46(-6.73%) |
Jan 19, 2018 | 7.000 | 7.060 | 6.780 | 6.830 | 92,168 | -0.17(-2.43%) |
Jan 18, 2018 | 7.020 | 7.058 | 6.880 | 7.000 | 146,679 | +0.01(+0.14%) |
Jan 17, 2018 | 6.930 | 7.010 | 6.670 | 6.990 | 169,917 | +0.20(+2.95%) |
Jan 16, 2018 | 7.000 | 7.100 | 6.760 | 6.790 | 185,783 | -0.18(-2.58%) |
Jan 12, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.20(+2.95%) | |
Jan 11, 2018 | 6.860 | 6.900 | 6.580 | 6.770 | 194,860 | -0.06(-0.88%) |
Jan 10, 2018 | 6.670 | 6.864 | 6.670 | 6.830 | 153,368 | +0.06(+0.89%) |
Jan 09, 2018 | 6.950 | 7.000 | 6.580 | 6.770 | 384,956 | -0.24(-3.42%) |
Jan 08, 2018 | 7.250 | 7.250 | 6.910 | 7.010 | 193,657 | -0.26(-3.58%) |
Jan 05, 2018 | 7.400 | 7.400 | 7.070 | 7.270 | 170,301 | -0.08(-1.09%) |
Jan 04, 2018 | 7.010 | 7.580 | 7.010 | 7.350 | 221,405 | +0.28(+3.96%) |
Jan 03, 2018 | 7.920 | 7.990 | 7.000 | 7.070 | 525,027 | -0.67(-8.66%) |
Jan 02, 2018 | 7.410 | 7.950 | 7.250 | 7.740 | 307,103 | +0.27(+3.61%) |
Dec 29, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.22(-2.86%) | |
Dec 28, 2017 | 7.900 | 7.990 | 7.500 | 7.690 | 318,804 | -0.20(-2.53%) |
Dec 27, 2017 | 7.900 | 7.900 | 7.611 | 7.890 | 129,388 | -0.09(-1.13%) |
Dec 26, 2017 | 7.480 | 7.990 | 7.330 | 7.980 | 211,963 | +0.48(+6.40%) |
Dec 22, 2017 | 7.870 | 7.870 | 7.450 | 7.500 | 272,155 | -0.39(-4.94%) |
Dec 21, 2017 | 8.100 | 8.134 | 7.600 | 7.890 | 267,003 | -0.31(-3.78%) |
Dec 20, 2017 | 7.890 | 8.200 | 7.842 | 8.200 | 287,370 | +0.40(+5.13%) |
Dec 19, 2017 | 8.550 | 8.550 | 7.800 | 7.800 | 482,857 | -0.58(-6.92%) |
Dec 18, 2017 | 8.050 | 8.460 | 7.950 | 8.380 | 628,693 | +0.62(+7.99%) |
Dec 15, 2017 | 6.970 | 7.840 | 6.950 | 7.760 | 749,918 | +0.87(+12.63%) |
Dec 14, 2017 | 6.690 | 7.060 | 6.650 | 6.890 | 229,811 | +0.30(+4.55%) |
Dec 13, 2017 | 6.480 | 6.712 | 6.420 | 6.590 | 148,850 | +0.19(+2.97%) |
Dec 12, 2017 | 6.740 | 6.790 | 6.380 | 6.400 | 188,986 | -0.23(-3.47%) |
Dec 11, 2017 | 7.100 | 7.140 | 6.600 | 6.630 | 304,739 | -0.46(-6.49%) |
Dec 08, 2017 | 6.980 | 7.100 | 6.890 | 7.090 | 130,810 | +0.18(+2.60%) |
Dec 07, 2017 | 7.010 | 7.099 | 6.780 | 6.910 | 310,375 | -0.12(-1.71%) |
Dec 06, 2017 | 7.580 | 7.580 | 7.000 | 7.030 | 278,831 | -0.44(-5.89%) |
Dec 05, 2017 | 7.200 | 7.460 | 7.060 | 7.470 | 265,539 | +0.30(+4.18%) |
Dec 04, 2017 | 7.500 | 8.060 | 7.120 | 7.170 | 436,790 | -0.25(-3.37%) |