Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.530 | 4.940 | 4.530 | 4.590 | 1,345,556 | +0.02(+0.44%) |
Feb 27, 2018 | 4.700 | 4.829 | 4.530 | 4.570 | 737,420 | -0.16(-3.38%) |
Feb 26, 2018 | 4.920 | 5.038 | 4.650 | 4.730 | 991,430 | -0.17(-3.47%) |
Feb 23, 2018 | 4.710 | 5.080 | 4.570 | 4.900 | 1,170,433 | +0.17(+3.59%) |
Feb 22, 2018 | 4.850 | 4.930 | 4.680 | 4.730 | 644,531 | -0.05(-1.05%) |
Feb 21, 2018 | 5.150 | 5.390 | 4.610 | 4.780 | 2,764,909 | -0.35(-6.82%) |
Feb 20, 2018 | 5.070 | 5.620 | 4.920 | 5.130 | 3,292,237 | +0.07(+1.38%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.190 | 5.330 | 4.900 | 5.050 | 2,491,560 | -0.08(-1.56%) |
Feb 14, 2018 | 4.500 | 5.490 | 4.200 | 5.130 | 9,038,674 | +0.65(+14.51%) |
Feb 13, 2018 | 4.200 | 4.480 | 3.820 | 4.480 | 3,404,109 | +0.43(+10.62%) |
Feb 12, 2018 | 3.530 | 4.690 | 3.461 | 4.050 | 10,333,709 | +0.62(+18.08%) |
Feb 09, 2018 | 3.390 | 3.499 | 3.260 | 3.430 | 439,846 | +0.06(+1.78%) |
Feb 08, 2018 | 3.360 | 3.480 | 3.260 | 3.370 | 471,442 | +0.01(+0.30%) |
Feb 07, 2018 | 3.450 | 3.520 | 3.330 | 3.360 | 330,814 | -0.11(-3.17%) |
Feb 06, 2018 | 3.250 | 3.599 | 3.100 | 3.470 | 608,317 | +0.02(+0.58%) |
Feb 05, 2018 | 3.510 | 3.690 | 3.310 | 3.450 | 518,547 | -0.05(-1.43%) |
Feb 02, 2018 | 3.670 | 3.700 | 3.460 | 3.500 | 1,156,874 | -0.23(-6.17%) |
Feb 01, 2018 | 3.550 | 3.775 | 3.550 | 3.730 | 649,249 | +0.16(+4.48%) |
Jan 31, 2018 | 3.720 | 3.877 | 3.460 | 3.570 | 1,157,462 | -0.22(-5.80%) |
Jan 30, 2018 | 3.720 | 3.890 | 3.710 | 3.790 | 946,865 | -0.05(-1.30%) |
Jan 29, 2018 | 3.990 | 4.089 | 3.680 | 3.840 | 1,405,906 | -0.15(-3.76%) |
Jan 26, 2018 | 4.300 | 4.320 | 3.990 | 3.990 | 1,126,295 | -0.17(-4.09%) |
Jan 25, 2018 | 4.050 | 4.280 | 4.010 | 4.160 | 1,152,113 | +0.14(+3.48%) |
Jan 24, 2018 | 4.020 | 4.150 | 3.830 | 4.020 | 1,720,114 | +0.12(+3.08%) |
Jan 23, 2018 | 4.000 | 4.372 | 3.860 | 3.900 | 4,459,353 | +0.06(+1.56%) |
Jan 22, 2018 | 3.460 | 4.100 | 3.350 | 3.840 | 4,802,628 | +0.55(+16.72%) |
Jan 19, 2018 | 3.150 | 3.690 | 3.130 | 3.290 | 6,912,124 | -0.11(-3.24%) |
Jan 18, 2018 | 3.020 | 3.440 | 2.700 | 3.400 | 2,468,537 | +0.54(+18.88%) |
Jan 17, 2018 | 2.960 | 3.150 | 2.730 | 2.860 | 2,158,904 | -0.64(-18.29%) |
Jan 16, 2018 | 3.680 | 3.829 | 3.450 | 3.500 | 916,109 | -0.14(-3.85%) |
Jan 12, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.07(-1.89%) | |
Jan 11, 2018 | 3.480 | 3.790 | 3.310 | 3.710 | 1,273,953 | +0.34(+10.09%) |
Jan 10, 2018 | 3.489 | 3.370 | 1,051,539 | +0.19(+5.97%) | ||
Jan 09, 2018 | 3.350 | 3.670 | 3.150 | 3.180 | 2,077,685 | -0.22(-6.47%) |
Jan 08, 2018 | 3.580 | 3.800 | 3.360 | 3.400 | 1,528,909 | -0.07(-2.02%) |
Jan 05, 2018 | 3.390 | 4.550 | 3.300 | 3.470 | 6,628,710 | -0.56(-13.90%) |
Jan 04, 2018 | 2.700 | 4.090 | 2.420 | 4.030 | 12,267,142 | +1.74(+75.98%) |
Jan 03, 2018 | 2.150 | 2.350 | 2.120 | 2.290 | 794,440 | +0.18(+8.53%) |
Jan 02, 2018 | 2.050 | 2.150 | 2.030 | 2.110 | 405,198 | +0.08(+3.94%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
Dec 28, 2017 | 2.090 | 2.220 | 1.970 | 2.050 | 778,200 | -0.02(-0.97%) |
Dec 27, 2017 | 2.260 | 2.329 | 2.020 | 2.070 | 1,684,808 | +0.13(+6.70%) |
Dec 26, 2017 | 1.940 | 2.080 | 1.900 | 1.940 | 971,170 | +0.00(+0.00%) |
Dec 22, 2017 | 1.920 | 1.950 | 1.860 | 1.940 | 180,687 | +0.04(+2.11%) |
Dec 21, 2017 | 1.880 | 2.050 | 1.850 | 1.900 | 553,452 | +0.06(+3.26%) |
Dec 20, 2017 | 1.770 | 1.872 | 1.740 | 1.840 | 331,330 | +0.07(+3.95%) |
Dec 19, 2017 | 1.820 | 1.820 | 1.750 | 1.770 | 152,045 | -0.04(-2.21%) |
Dec 18, 2017 | 1.830 | 1.830 | 1.770 | 1.810 | 122,597 | +0.02(+1.12%) |
Dec 15, 2017 | 1.760 | 1.810 | 1.740 | 1.790 | 145,702 | +0.02(+1.13%) |
Dec 14, 2017 | 1.830 | 1.860 | 1.750 | 1.770 | 217,829 | -0.03(-1.67%) |
Dec 13, 2017 | 1.770 | 1.840 | 1.711 | 1.800 | 283,559 | +0.01(+0.56%) |
Dec 12, 2017 | 1.840 | 1.859 | 1.740 | 1.790 | 499,603 | -0.06(-3.24%) |
Dec 11, 2017 | 1.920 | 1.933 | 1.810 | 1.850 | 227,258 | -0.04(-2.10%) |
Dec 08, 2017 | 1.890 | 1.930 | 1.870 | 1.890 | 238,354 | -0.00(-0.02%) |
Dec 07, 2017 | 1.880 | 1.940 | 1.850 | 1.890 | 220,174 | +0.01(+0.48%) |
Dec 06, 2017 | 1.920 | 2.010 | 1.860 | 1.881 | 150,814 | -0.05(-2.54%) |
Dec 05, 2017 | 1.910 | 2.009 | 1.890 | 1.930 | 273,803 | +0.04(+1.91%) |
Dec 04, 2017 | 2.080 | 2.100 | 1.890 | 1.894 | 424,896 | -0.14(-6.71%) |