Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.040 | 5.040 | 5.040 | 0 | -4.13(-45.04%) | |
Mar 28, 2018 | 10.00 | 10.99 | 8.248 | 9.170 | 986,613 | -2.97(-24.46%) |
Mar 27, 2018 | 15.28 | 15.28 | 12.00 | 12.14 | 435,992 | -2.41(-16.56%) |
Mar 26, 2018 | 14.00 | 15.63 | 13.80 | 14.55 | 471,653 | -1.50(-9.35%) |
Mar 23, 2018 | 17.44 | 17.88 | 15.85 | 16.05 | 295,362 | -0.84(-4.97%) |
Mar 22, 2018 | 17.00 | 19.10 | 16.50 | 16.89 | 610,834 | -0.38(-2.20%) |
Mar 21, 2018 | 16.98 | 18.69 | 16.56 | 17.27 | 687,912 | +0.35(+2.07%) |
Mar 20, 2018 | 16.65 | 17.79 | 15.50 | 16.92 | 1,292,067 | +0.27(+1.62%) |
Mar 19, 2018 | 17.11 | 17.26 | 16.10 | 16.65 | 525,831 | -0.79(-4.53%) |
Mar 16, 2018 | 20.04 | 21.45 | 17.01 | 17.44 | 4,160,648 | +1.94(+12.52%) |
Mar 15, 2018 | 15.81 | 17.46 | 15.00 | 15.50 | 797,710 | -0.30(-1.90%) |
Mar 14, 2018 | 16.67 | 17.66 | 15.00 | 15.80 | 1,379,914 | -0.90(-5.39%) |
Mar 13, 2018 | 14.72 | 18.43 | 13.62 | 16.70 | 2,464,287 | +1.31(+8.51%) |
Mar 12, 2018 | 17.21 | 17.63 | 14.53 | 15.39 | 1,872,862 | -1.86(-10.78%) |
Mar 09, 2018 | 22.03 | 24.74 | 15.61 | 17.25 | 7,208,173 | -1.24(-6.71%) |
Mar 08, 2018 | 14.46 | 25.70 | 12.57 | 18.49 | 13,888,311 | +3.96(+27.25%) |
Mar 07, 2018 | 15.74 | 14.53 | 8,753,738 | +5.25(+56.57%) | ||
Mar 06, 2018 | 7.600 | 11.69 | 7.070 | 9.280 | 3,220,602 | +1.83(+24.56%) |
Mar 05, 2018 | 7.750 | 8.050 | 6.817 | 7.450 | 629,692 | -0.16(-2.10%) |
Mar 02, 2018 | 8.330 | 9.500 | 7.020 | 7.610 | 7,383,907 | +2.15(+39.38%) |
Mar 01, 2018 | 5.890 | 6.470 | 5.350 | 5.460 | 403,969 | -0.78(-12.50%) |
Feb 28, 2018 | 7.750 | 7.800 | 5.800 | 6.240 | 975,059 | -2.05(-24.73%) |
Feb 27, 2018 | 8.300 | 10.20 | 7.560 | 8.290 | 4,980,649 | +0.61(+7.94%) |
Feb 26, 2018 | 4.540 | 11.00 | 4.485 | 7.680 | 5,385,859 | +3.22(+72.20%) |
Feb 23, 2018 | 4.580 | 4.580 | 4.282 | 4.460 | 24,427 | +0.11(+2.53%) |
Feb 22, 2018 | 4.840 | 4.840 | 4.270 | 4.350 | 33,175 | -0.34(-7.25%) |
Feb 21, 2018 | 4.520 | 4.690 | 4.450 | 4.690 | 37,198 | +0.23(+5.16%) |
Feb 20, 2018 | 4.250 | 4.785 | 4.250 | 4.460 | 50,156 | +0.17(+3.84%) |
Feb 16, 2018 | 4.295 | 4.295 | 4.295 | 0 | -0.00(-0.12%) | |
Feb 15, 2018 | 4.520 | 4.800 | 4.200 | 4.300 | 104,738 | -0.19(-4.23%) |
Feb 14, 2018 | 4.900 | 4.900 | 4.075 | 4.490 | 254,342 | +0.83(+22.68%) |
Feb 13, 2018 | 4.510 | 4.789 | 3.610 | 3.660 | 315,560 | -1.14(-23.75%) |
Feb 12, 2018 | 4.090 | 5.450 | 4.040 | 4.800 | 215,642 | +0.77(+19.11%) |
Feb 09, 2018 | 4.170 | 4.435 | 3.845 | 4.030 | 64,810 | -0.07(-1.71%) |
Feb 08, 2018 | 4.600 | 4.740 | 4.100 | 4.100 | 72,997 | -0.56(-12.02%) |
Feb 07, 2018 | 4.660 | 4.970 | 4.500 | 4.660 | 45,396 | -0.10(-2.20%) |
Feb 06, 2018 | 4.840 | 5.300 | 4.250 | 4.765 | 112,100 | -0.40(-7.66%) |
Feb 05, 2018 | 5.630 | 5.630 | 5.131 | 5.160 | 76,353 | -0.64(-11.03%) |
Feb 02, 2018 | 6.310 | 6.400 | 5.860 | 5.800 | 70,963 | -0.54(-8.52%) |
Feb 01, 2018 | 6.880 | 6.957 | 6.330 | 6.340 | 63,882 | -0.65(-9.30%) |
Jan 31, 2018 | 6.630 | 7.950 | 6.410 | 6.990 | 333,873 | +0.30(+4.48%) |
Jan 30, 2018 | 6.550 | 6.740 | 6.458 | 6.690 | 69,939 | -0.06(-0.89%) |
Jan 29, 2018 | 6.810 | 7.260 | 6.200 | 6.750 | 106,517 | -0.66(-8.91%) |