Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.430 | 4.690 | 3.980 | 4.120 | 1,673,376 | -0.73(-15.05%) |
Feb 27, 2018 | 4.530 | 4.920 | 4.450 | 4.850 | 446,193 | +0.32(+7.06%) |
Feb 26, 2018 | 4.170 | 4.660 | 4.170 | 4.530 | 712,807 | +0.28(+6.59%) |
Feb 23, 2018 | 4.290 | 4.300 | 4.120 | 4.250 | 190,928 | +0.00(+0.00%) |
Feb 22, 2018 | 4.430 | 4.430 | 4.115 | 4.250 | 333,136 | -0.21(-4.71%) |
Feb 21, 2018 | 4.420 | 4.620 | 4.370 | 4.460 | 152,675 | +0.07(+1.59%) |
Feb 20, 2018 | 4.370 | 4.590 | 4.370 | 4.390 | 296,441 | -0.10(-2.23%) |
Feb 16, 2018 | 4.490 | 4.490 | 4.490 | 0 | -0.26(-5.47%) | |
Feb 15, 2018 | 4.250 | 4.765 | 4.240 | 4.750 | 450,185 | +0.51(+12.03%) |
Feb 14, 2018 | 4.540 | 4.750 | 4.180 | 4.240 | 604,861 | -0.32(-7.02%) |
Feb 13, 2018 | 4.700 | 4.796 | 4.540 | 4.560 | 185,881 | -0.18(-3.80%) |
Feb 12, 2018 | 4.830 | 4.890 | 4.650 | 4.740 | 182,173 | -0.08(-1.66%) |
Feb 09, 2018 | 4.810 | 4.850 | 4.610 | 4.820 | 258,067 | +0.03(+0.63%) |
Feb 08, 2018 | 5.130 | 5.130 | 4.760 | 4.790 | 260,350 | -0.33(-6.45%) |
Feb 07, 2018 | 5.090 | 5.180 | 5.090 | 5.120 | 132,374 | +0.02(+0.39%) |
Feb 06, 2018 | 4.910 | 5.170 | 4.860 | 5.100 | 308,128 | -0.03(-0.58%) |
Feb 05, 2018 | 5.150 | 5.170 | 5.040 | 5.130 | 289,152 | -0.02(-0.39%) |
Feb 02, 2018 | 5.130 | 5.370 | 5.120 | 5.150 | 317,987 | -0.04(-0.77%) |
Feb 01, 2018 | 5.410 | 5.490 | 5.170 | 5.190 | 282,989 | -0.25(-4.60%) |
Jan 31, 2018 | 5.310 | 5.470 | 5.300 | 5.440 | 404,736 | +0.14(+2.64%) |
Jan 30, 2018 | 5.460 | 5.460 | 5.221 | 5.300 | 306,944 | -0.21(-3.81%) |
Jan 29, 2018 | 5.880 | 5.980 | 5.480 | 5.510 | 510,297 | -0.36(-6.13%) |
Jan 26, 2018 | 5.840 | 5.950 | 5.728 | 5.870 | 1,455,855 | +0.02(+0.34%) |
Jan 25, 2018 | 5.570 | 5.960 | 5.560 | 5.850 | 516,524 | +0.29(+5.22%) |
Jan 24, 2018 | 5.850 | 6.290 | 5.530 | 5.560 | 846,396 | -0.22(-3.81%) |
Jan 23, 2018 | 5.050 | 5.840 | 5.030 | 5.780 | 780,049 | +0.75(+14.91%) |
Jan 22, 2018 | 4.830 | 5.470 | 4.810 | 5.030 | 1,538,264 | +0.20(+4.14%) |
Jan 19, 2018 | 4.700 | 4.860 | 4.670 | 4.830 | 313,296 | +0.12(+2.55%) |
Jan 18, 2018 | 4.840 | 4.560 | 4.710 | 230,742 | +0.05(+1.07%) | |
Jan 17, 2018 | 4.690 | 4.820 | 4.620 | 4.660 | 321,972 | -0.02(-0.43%) |
Jan 16, 2018 | 4.640 | 4.840 | 4.595 | 4.680 | 441,924 | +0.08(+1.74%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Jan 11, 2018 | 4.770 | 4.890 | 4.710 | 4.730 | 365,850 | -0.04(-0.84%) |
Jan 10, 2018 | 4.760 | 4.770 | 390,027 | -0.26(-5.17%) | ||
Jan 09, 2018 | 5.160 | 5.825 | 5.000 | 5.030 | 801,001 | -0.13(-2.52%) |
Jan 08, 2018 | 5.030 | 5.280 | 4.790 | 5.160 | 1,124,902 | +0.13(+2.58%) |
Jan 05, 2018 | 4.730 | 5.060 | 4.600 | 5.030 | 608,484 | +0.35(+7.48%) |
Jan 04, 2018 | 4.760 | 4.830 | 4.460 | 4.680 | 353,762 | -0.04(-0.85%) |
Jan 03, 2018 | 4.660 | 4.920 | 4.640 | 4.720 | 555,639 | +0.07(+1.51%) |
Jan 02, 2018 | 4.170 | 4.715 | 4.170 | 4.650 | 614,012 | +0.48(+11.51%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.12(-2.80%) | |
Dec 28, 2017 | 4.380 | 4.470 | 4.250 | 4.290 | 562,710 | -0.10(-2.28%) |
Dec 27, 2017 | 4.480 | 4.500 | 4.285 | 4.390 | 425,267 | -0.08(-1.79%) |
Dec 26, 2017 | 4.500 | 4.610 | 4.415 | 4.470 | 239,179 | -0.05(-1.11%) |
Dec 22, 2017 | 4.630 | 4.660 | 4.460 | 4.520 | 239,839 | -0.09(-1.95%) |
Dec 21, 2017 | 4.590 | 4.800 | 4.540 | 4.610 | 450,169 | -0.04(-0.86%) |
Dec 20, 2017 | 4.390 | 4.700 | 4.390 | 4.650 | 348,060 | +0.24(+5.44%) |
Dec 19, 2017 | 4.240 | 4.480 | 4.210 | 4.410 | 378,664 | +0.18(+4.26%) |
Dec 18, 2017 | 4.240 | 4.400 | 4.200 | 4.230 | 296,295 | -0.01(-0.24%) |
Dec 15, 2017 | 4.290 | 4.430 | 4.240 | 4.240 | 938,510 | -0.06(-1.40%) |
Dec 14, 2017 | 4.800 | 4.800 | 4.250 | 4.300 | 407,461 | -0.48(-10.04%) |
Dec 13, 2017 | 4.410 | 4.825 | 4.410 | 4.780 | 504,790 | +0.38(+8.64%) |
Dec 12, 2017 | 4.470 | 4.550 | 4.330 | 4.400 | 329,244 | -0.06(-1.35%) |
Dec 11, 2017 | 4.360 | 4.470 | 4.230 | 4.460 | 309,408 | +0.07(+1.59%) |
Dec 08, 2017 | 4.270 | 4.485 | 4.220 | 4.390 | 319,968 | +0.13(+3.05%) |
Dec 07, 2017 | 4.240 | 4.365 | 4.200 | 4.260 | 346,285 | +0.04(+0.95%) |
Dec 06, 2017 | 4.420 | 4.510 | 4.220 | 4.220 | 221,991 | -0.22(-4.95%) |
Dec 05, 2017 | 4.500 | 4.620 | 4.385 | 4.440 | 340,254 | -0.08(-1.77%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.345 | 4.520 | 802,627 | -0.18(-3.83%) |