Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.350 | 4.400 | 4.000 | 4.000 | 624,077 | -0.30(-6.98%) |
Mar 27, 2018 | 4.700 | 4.800 | 4.300 | 4.300 | 299,207 | -0.35(-7.53%) |
Mar 26, 2018 | 5.350 | 5.400 | 4.550 | 4.650 | 440,430 | -0.70(-13.08%) |
Mar 23, 2018 | 5.350 | 5.550 | 5.255 | 5.350 | 282,710 | -0.05(-0.93%) |
Mar 22, 2018 | 5.350 | 5.650 | 5.250 | 5.400 | 325,345 | +0.00(+0.00%) |
Mar 21, 2018 | 5.600 | 5.790 | 5.300 | 5.400 | 849,378 | -0.10(-1.82%) |
Mar 20, 2018 | 6.200 | 6.200 | 5.450 | 5.500 | 927,524 | -0.50(-8.33%) |
Mar 19, 2018 | 6.850 | 7.000 | 5.900 | 6.000 | 2,454,517 | -1.90(-24.05%) |
Mar 16, 2018 | 8.200 | 8.250 | 7.800 | 7.900 | 112,031 | -0.25(-3.07%) |
Mar 15, 2018 | 8.200 | 8.550 | 8.000 | 8.150 | 156,618 | +0.00(+0.00%) |
Mar 14, 2018 | 8.250 | 8.000 | 8.150 | 112,537 | +0.10(+1.24%) | |
Mar 13, 2018 | 8.000 | 8.250 | 8.000 | 8.050 | 98,800 | +0.00(+0.00%) |
Mar 12, 2018 | 8.000 | 8.250 | 7.750 | 8.050 | 117,594 | +0.10(+1.26%) |
Mar 09, 2018 | 8.050 | 8.250 | 7.750 | 7.950 | 192,381 | -0.20(-2.45%) |
Mar 08, 2018 | 7.450 | 8.300 | 7.300 | 8.150 | 1,219,450 | +0.80(+10.88%) |
Mar 07, 2018 | 7.150 | 7.450 | 6.910 | 7.350 | 322,970 | +0.25(+3.52%) |
Mar 06, 2018 | 6.850 | 7.150 | 6.600 | 7.100 | 233,462 | +0.35(+5.19%) |
Mar 05, 2018 | 6.700 | 6.950 | 6.650 | 6.750 | 74,308 | +0.05(+0.75%) |
Mar 02, 2018 | 6.950 | 6.950 | 6.475 | 6.700 | 138,528 | -0.40(-5.63%) |
Mar 01, 2018 | 6.750 | 7.200 | 6.750 | 7.100 | 103,963 | +0.40(+5.97%) |
Feb 28, 2018 | 6.950 | 7.150 | 6.700 | 6.700 | 133,594 | -0.15(-2.19%) |
Feb 27, 2018 | 6.850 | 7.200 | 6.750 | 6.850 | 122,661 | +0.10(+1.48%) |
Feb 26, 2018 | 6.500 | 6.900 | 6.500 | 6.750 | 63,063 | +0.20(+3.05%) |
Feb 23, 2018 | 6.673 | 6.800 | 6.483 | 6.550 | 55,254 | -0.15(-2.24%) |
Feb 22, 2018 | 6.750 | 6.995 | 6.600 | 6.700 | 48,435 | -0.10(-1.47%) |
Feb 21, 2018 | 6.750 | 6.950 | 6.650 | 6.800 | 28,597 | +0.10(+1.49%) |
Feb 20, 2018 | 7.000 | 7.000 | 6.550 | 6.700 | 91,131 | -0.25(-3.60%) |
Feb 16, 2018 | 6.950 | 6.950 | 6.950 | 0 | +0.15(+2.21%) | |
Feb 15, 2018 | 6.850 | 6.850 | 6.750 | 6.800 | 26,498 | +0.00(+0.00%) |
Feb 14, 2018 | 6.700 | 6.900 | 6.600 | 6.800 | 39,120 | +0.15(+2.26%) |
Feb 13, 2018 | 6.550 | 6.800 | 6.450 | 6.650 | 20,290 | +0.15(+2.31%) |
Feb 12, 2018 | 6.400 | 6.773 | 6.200 | 6.500 | 60,655 | +0.10(+1.56%) |
Feb 09, 2018 | 6.600 | 6.740 | 5.900 | 6.400 | 76,895 | -0.15(-2.29%) |
Feb 08, 2018 | 6.700 | 6.900 | 6.550 | 6.550 | 88,212 | -0.12(-1.87%) |
Feb 07, 2018 | 6.850 | 6.850 | 6.341 | 6.675 | 137,330 | -0.08(-1.11%) |
Feb 06, 2018 | 6.900 | 7.050 | 6.650 | 6.750 | 112,512 | -0.20(-2.88%) |
Feb 05, 2018 | 6.850 | 7.350 | 6.850 | 6.950 | 77,337 | +0.05(+0.72%) |
Feb 02, 2018 | 7.150 | 7.240 | 6.850 | 6.900 | 130,776 | -0.35(-4.83%) |
Feb 01, 2018 | 7.200 | 7.426 | 7.150 | 7.250 | 35,048 | +0.10(+1.40%) |
Jan 31, 2018 | 7.550 | 7.600 | 7.100 | 7.150 | 77,681 | -0.35(-4.67%) |
Jan 30, 2018 | 7.400 | 7.400 | 7.400 | 7.500 | 62,938 | +0.10(+1.35%) |
Jan 29, 2018 | 7.500 | 7.500 | 7.300 | 7.400 | 82,774 | +0.10(+1.37%) |
Jan 26, 2018 | 7.300 | 7.500 | 7.250 | 7.300 | 56,326 | -0.05(-0.68%) |
Jan 25, 2018 | 7.550 | 7.550 | 7.400 | 7.350 | 57,299 | +0.12(+1.73%) |
Jan 24, 2018 | 7.450 | 7.500 | 7.200 | 7.225 | 92,279 | -0.12(-1.70%) |
Jan 23, 2018 | 7.550 | 7.690 | 7.350 | 7.350 | 99,015 | -0.15(-2.00%) |
Jan 22, 2018 | 7.619 | 7.300 | 7.500 | 215,487 | +0.20(+2.74%) | |
Jan 19, 2018 | 7.300 | 7.400 | 7.250 | 7.300 | 61,381 | +0.10(+1.39%) |
Jan 18, 2018 | 7.200 | 7.300 | 7.055 | 7.200 | 35,438 | +0.00(+0.00%) |
Jan 17, 2018 | 7.250 | 7.595 | 7.150 | 7.200 | 32,084 | -0.05(-0.69%) |
Jan 16, 2018 | 7.600 | 7.750 | 7.050 | 7.250 | 105,817 | -0.30(-3.97%) |
Jan 12, 2018 | 7.550 | 7.550 | 7.550 | 0 | -0.05(-0.66%) | |
Jan 11, 2018 | 7.450 | 7.600 | 7.380 | 7.600 | 78,108 | +0.22(+3.05%) |
Jan 10, 2018 | 7.100 | 7.450 | 6.960 | 7.375 | 106,446 | +0.33(+4.61%) |
Jan 09, 2018 | 7.000 | 7.100 | 6.975 | 7.050 | 73,091 | +0.10(+1.44%) |
Jan 08, 2018 | 7.000 | 7.250 | 6.900 | 6.950 | 52,239 | -0.05(-0.71%) |
Jan 05, 2018 | 7.050 | 7.150 | 6.900 | 7.000 | 156,802 | -0.10(-1.41%) |
Jan 04, 2018 | 7.050 | 7.200 | 7.000 | 7.100 | 67,673 | +0.05(+0.71%) |
Jan 03, 2018 | 6.800 | 7.200 | 6.800 | 7.050 | 45,034 | +0.10(+1.44%) |