Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.670 | 4.700 | 4.420 | 4.440 | 158,847 | -0.22(-4.72%) |
Feb 27, 2018 | 4.630 | 4.860 | 4.630 | 4.660 | 111,581 | -0.03(-0.64%) |
Feb 26, 2018 | 4.920 | 4.920 | 4.600 | 4.690 | 158,345 | -0.16(-3.30%) |
Feb 23, 2018 | 4.740 | 4.940 | 4.660 | 4.850 | 223,180 | +0.10(+2.11%) |
Feb 22, 2018 | 4.750 | 255,715 | +0.20(+4.40%) | |||
Feb 21, 2018 | 4.230 | 4.650 | 4.168 | 4.550 | 215,424 | +0.27(+6.31%) |
Feb 20, 2018 | 4.350 | 4.470 | 4.240 | 4.280 | 124,077 | -0.17(-3.82%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.460 | 4.470 | 4.305 | 4.450 | 105,344 | +0.03(+0.68%) |
Feb 14, 2018 | 4.350 | 4.550 | 4.250 | 4.420 | 199,297 | -0.02(-0.45%) |
Feb 13, 2018 | 3.950 | 4.480 | 3.870 | 4.440 | 318,493 | +0.49(+12.41%) |
Feb 12, 2018 | 3.870 | 4.070 | 3.850 | 3.950 | 214,441 | +0.07(+1.80%) |
Feb 09, 2018 | 3.910 | 3.972 | 3.670 | 3.880 | 541,764 | -0.02(-0.51%) |
Feb 08, 2018 | 4.080 | 4.130 | 3.890 | 3.900 | 213,133 | -0.17(-4.18%) |
Feb 07, 2018 | 4.050 | 4.110 | 3.910 | 4.070 | 191,111 | +0.03(+0.74%) |
Feb 06, 2018 | 3.510 | 4.160 | 3.510 | 4.040 | 709,433 | +0.22(+5.76%) |
Feb 05, 2018 | 3.970 | 4.130 | 3.710 | 3.820 | 563,501 | -0.12(-3.05%) |
Feb 02, 2018 | 4.230 | 4.430 | 3.930 | 3.940 | 523,724 | -0.34(-7.94%) |
Feb 01, 2018 | 4.380 | 4.420 | 4.240 | 4.280 | 204,982 | -0.14(-3.17%) |
Jan 31, 2018 | 4.680 | 4.680 | 4.410 | 4.420 | 228,142 | -0.18(-3.91%) |
Jan 30, 2018 | 4.500 | 4.760 | 4.500 | 4.600 | 235,380 | -0.19(-3.97%) |
Jan 29, 2018 | 4.810 | 5.040 | 4.770 | 4.790 | 154,574 | -0.10(-2.04%) |
Jan 26, 2018 | 4.890 | 5.080 | 4.829 | 4.890 | 134,128 | +0.03(+0.62%) |
Jan 25, 2018 | 5.000 | 5.030 | 4.850 | 4.860 | 190,511 | -0.11(-2.21%) |
Jan 24, 2018 | 5.330 | 5.360 | 4.760 | 4.970 | 330,165 | -0.34(-6.40%) |
Jan 23, 2018 | 4.800 | 5.470 | 4.720 | 5.310 | 582,429 | +0.60(+12.74%) |
Jan 22, 2018 | 4.350 | 4.730 | 4.350 | 4.710 | 316,313 | +0.34(+7.78%) |
Jan 19, 2018 | 4.370 | 4.450 | 4.310 | 4.370 | 175,368 | -0.01(-0.23%) |
Jan 18, 2018 | 4.570 | 4.620 | 4.380 | 4.380 | 197,644 | -0.18(-3.95%) |
Jan 17, 2018 | 4.460 | 4.630 | 4.390 | 4.560 | 239,129 | +0.17(+3.87%) |
Jan 16, 2018 | 4.660 | 4.880 | 4.370 | 4.390 | 351,995 | -0.23(-4.98%) |
Jan 12, 2018 | 4.620 | 4.620 | 4.620 | 0 | +0.18(+4.05%) | |
Jan 11, 2018 | 4.460 | 4.540 | 4.400 | 4.440 | 156,577 | -0.06(-1.33%) |
Jan 10, 2018 | 4.450 | 4.500 | 387,936 | -0.07(-1.53%) | ||
Jan 09, 2018 | 4.490 | 4.640 | 4.485 | 4.570 | 134,032 | +0.05(+1.11%) |
Jan 08, 2018 | 4.640 | 4.640 | 4.350 | 4.520 | 213,498 | -0.08(-1.74%) |
Jan 05, 2018 | 4.640 | 4.740 | 4.420 | 4.600 | 254,713 | +0.03(+0.66%) |
Jan 04, 2018 | 4.560 | 4.630 | 4.260 | 4.570 | 279,157 | +0.06(+1.33%) |
Jan 03, 2018 | 4.420 | 4.600 | 4.371 | 4.510 | 142,448 | +0.13(+2.97%) |
Jan 02, 2018 | 4.510 | 4.650 | 4.270 | 4.380 | 198,107 | -0.11(-2.45%) |
Dec 29, 2017 | 4.490 | 4.490 | 4.490 | 0 | -0.13(-2.81%) | |
Dec 28, 2017 | 4.550 | 4.690 | 4.450 | 4.620 | 210,344 | +0.07(+1.54%) |
Dec 27, 2017 | 4.600 | 4.760 | 4.530 | 4.550 | 129,969 | +0.00(+0.00%) |
Dec 26, 2017 | 4.940 | 4.460 | 4.550 | 345,532 | -0.33(-6.76%) | |
Dec 22, 2017 | 5.160 | 5.270 | 4.830 | 4.880 | 152,639 | -0.33(-6.33%) |
Dec 21, 2017 | 5.250 | 5.370 | 5.190 | 5.210 | 164,205 | -0.05(-0.95%) |
Dec 20, 2017 | 5.150 | 5.310 | 5.091 | 5.260 | 159,893 | +0.12(+2.33%) |
Dec 19, 2017 | 5.110 | 5.440 | 5.010 | 5.140 | 513,428 | +0.02(+0.39%) |
Dec 18, 2017 | 4.900 | 5.180 | 4.900 | 5.120 | 292,311 | +0.05(+0.99%) |
Dec 15, 2017 | 4.750 | 5.100 | 4.730 | 5.070 | 538,701 | +0.33(+6.96%) |
Dec 14, 2017 | 5.040 | 5.220 | 4.690 | 4.740 | 203,512 | -0.31(-6.14%) |
Dec 13, 2017 | 5.040 | 5.310 | 4.960 | 5.050 | 238,315 | +0.05(+1.00%) |
Dec 12, 2017 | 4.930 | 5.100 | 4.870 | 5.000 | 201,756 | +0.12(+2.46%) |
Dec 11, 2017 | 5.000 | 5.140 | 4.845 | 4.880 | 231,225 | -0.07(-1.41%) |
Dec 08, 2017 | 5.040 | 5.100 | 4.910 | 4.950 | 224,946 | -0.01(-0.20%) |
Dec 07, 2017 | 5.040 | 5.140 | 4.930 | 4.960 | 160,615 | -0.04(-0.80%) |
Dec 06, 2017 | 4.920 | 5.070 | 4.800 | 5.000 | 260,208 | +0.09(+1.83%) |
Dec 05, 2017 | 4.990 | 5.090 | 4.870 | 4.910 | 248,745 | -0.11(-2.19%) |
Dec 04, 2017 | 4.880 | 4.930 | 4.880 | 5.020 | 224,688 | +0.14(+2.87%) |