Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.900 | 5.900 | 5.250 | 5.850 | 143,155 | -0.05(-0.85%) |
Feb 27, 2018 | 5.900 | 6.050 | 5.850 | 5.900 | 228,745 | +0.00(+0.00%) |
Feb 26, 2018 | 6.300 | 6.400 | 5.750 | 5.900 | 722,762 | -0.10(-1.67%) |
Feb 23, 2018 | 5.350 | 7.150 | 4.650 | 6.000 | 1,850,999 | +0.74(+14.03%) |
Feb 22, 2018 | 5.550 | 5.650 | 4.900 | 5.262 | 391,248 | -0.14(-2.56%) |
Feb 21, 2018 | 5.750 | 5.750 | 5.300 | 5.400 | 235,606 | -0.30(-5.26%) |
Feb 20, 2018 | 6.000 | 6.000 | 5.450 | 5.700 | 295,945 | -0.10(-1.70%) |
Feb 16, 2018 | 5.798 | 5.798 | 5.798 | 0 | +0.15(+2.62%) | |
Feb 15, 2018 | 6.000 | 6.129 | 5.506 | 5.650 | 130,012 | -0.45(-7.38%) |
Feb 14, 2018 | 6.000 | 6.268 | 6.000 | 6.100 | 53,920 | -0.05(-0.81%) |
Feb 13, 2018 | 6.000 | 6.175 | 5.800 | 6.150 | 75,764 | +0.15(+2.50%) |
Feb 12, 2018 | 5.900 | 6.075 | 5.751 | 6.000 | 90,074 | +0.25(+4.35%) |
Feb 09, 2018 | 5.750 | 5.900 | 5.378 | 5.750 | 64,403 | +0.05(+0.88%) |
Feb 08, 2018 | 5.750 | 5.850 | 5.550 | 5.700 | 41,709 | +0.00(+0.00%) |
Feb 07, 2018 | 5.650 | 5.800 | 5.500 | 5.700 | 70,518 | +0.05(+0.88%) |
Feb 06, 2018 | 5.850 | 6.000 | 5.351 | 5.650 | 101,690 | -0.23(-3.91%) |
Feb 05, 2018 | 6.250 | 6.300 | 5.750 | 5.880 | 71,980 | -0.47(-7.40%) |
Feb 02, 2018 | 6.750 | 6.750 | 6.300 | 6.350 | 134,780 | -0.25(-3.79%) |
Feb 01, 2018 | 6.200 | 6.700 | 6.184 | 6.600 | 293,883 | +0.35(+5.60%) |
Jan 31, 2018 | 5.800 | 6.250 | 5.650 | 6.250 | 356,028 | +0.45(+7.76%) |
Jan 30, 2018 | 5.800 | 6.000 | 5.800 | 5.800 | 216,567 | +0.00(+0.00%) |
Jan 29, 2018 | 5.800 | 5.950 | 5.750 | 5.800 | 140,954 | +0.05(+0.87%) |
Jan 26, 2018 | 5.500 | 5.750 | 5.250 | 5.750 | 80,231 | +0.25(+4.55%) |
Jan 25, 2018 | 5.600 | 5.650 | 5.450 | 5.500 | 61,995 | -0.05(-0.90%) |
Jan 24, 2018 | 5.775 | 5.800 | 5.500 | 5.550 | 53,239 | -0.15(-2.63%) |
Jan 23, 2018 | 5.700 | 6.432 | 5.550 | 5.700 | 99,110 | +0.05(+0.88%) |
Jan 22, 2018 | 5.750 | 5.791 | 5.100 | 5.650 | 82,566 | -0.00(-0.09%) |
Jan 19, 2018 | 5.650 | 6.100 | 5.550 | 5.655 | 214,837 | +0.01(+0.18%) |
Jan 18, 2018 | 5.750 | 5.057 | 5.645 | 159,574 | +0.54(+10.69%) | |
Jan 17, 2018 | 4.950 | 5.150 | 4.800 | 5.100 | 60,200 | +0.15(+3.03%) |
Jan 16, 2018 | 5.050 | 5.100 | 4.800 | 4.950 | 61,843 | -0.05(-1.00%) |
Jan 12, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.900 | 5.000 | 4.800 | 5.000 | 113,001 | +0.08(+1.52%) |
Jan 10, 2018 | 4.850 | 4.950 | 4.850 | 4.925 | 20,126 | +0.08(+1.55%) |
Jan 09, 2018 | 5.150 | 5.200 | 4.800 | 4.850 | 98,161 | -0.30(-5.82%) |
Jan 08, 2018 | 4.850 | 5.250 | 4.800 | 5.149 | 104,205 | +0.30(+6.18%) |
Jan 05, 2018 | 4.950 | 5.150 | 4.800 | 4.850 | 87,087 | -0.05(-1.02%) |
Jan 04, 2018 | 4.550 | 4.900 | 4.550 | 4.900 | 86,526 | +0.35(+7.69%) |
Jan 03, 2018 | 4.200 | 4.600 | 4.200 | 4.550 | 139,197 | +0.40(+9.64%) |
Jan 02, 2018 | 4.050 | 4.300 | 4.050 | 4.150 | 48,969 | +0.10(+2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
Dec 28, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 77,559 | +0.15(+3.80%) |
Dec 27, 2017 | 3.800 | 3.950 | 3.790 | 3.950 | 41,177 | +0.20(+5.33%) |
Dec 26, 2017 | 3.850 | 3.850 | 3.700 | 3.750 | 43,574 | -0.05(-1.32%) |
Dec 22, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 23,820 | +0.10(+2.70%) |
Dec 21, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 19,254 | -0.15(-3.90%) |
Dec 20, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 19,875 | +0.05(+1.32%) |
Dec 19, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 35,958 | +0.10(+2.70%) |
Dec 18, 2017 | 3.850 | 3.850 | 3.700 | 3.700 | 21,822 | -0.15(-3.90%) |
Dec 15, 2017 | 3.750 | 3.850 | 3.750 | 3.850 | 11,939 | +0.08(+1.99%) |
Dec 14, 2017 | 3.650 | 3.850 | 3.600 | 3.775 | 25,962 | +0.02(+0.67%) |
Dec 13, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 16,494 | -0.02(-0.66%) |
Dec 12, 2017 | 3.850 | 3.900 | 3.750 | 3.775 | 24,231 | -0.02(-0.66%) |
Dec 11, 2017 | 3.750 | 3.900 | 3.747 | 3.800 | 78,239 | +0.05(+1.33%) |
Dec 08, 2017 | 3.600 | 3.750 | 3.600 | 3.750 | 34,742 | +0.10(+2.74%) |
Dec 07, 2017 | 3.618 | 3.700 | 3.550 | 3.650 | 18,834 | +0.00(+0.00%) |
Dec 06, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 28,951 | +0.00(+0.00%) |
Dec 05, 2017 | 3.700 | 3.750 | 3.500 | 3.650 | 55,581 | +0.07(+1.91%) |
Dec 04, 2017 | 3.800 | 3.837 | 3.550 | 3.582 | 70,328 | -0.19(-5.13%) |