Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 5.080 | 5.270 | 4.393 | 4.590 | 3,758,238 | -0.49(-9.65%) |
Mar 27, 2018 | 4.970 | 5.580 | 4.950 | 5.080 | 4,006,521 | +0.16(+3.25%) |
Mar 26, 2018 | 4.950 | 4.970 | 4.620 | 4.920 | 1,892,221 | +0.09(+1.86%) |
Mar 23, 2018 | 4.770 | 4.970 | 4.660 | 4.830 | 1,296,529 | +0.10(+2.11%) |
Mar 22, 2018 | 4.690 | 4.900 | 4.511 | 4.730 | 1,949,260 | +0.02(+0.42%) |
Mar 21, 2018 | 4.800 | 4.900 | 4.530 | 4.710 | 2,366,692 | -0.05(-1.05%) |
Mar 20, 2018 | 4.760 | 4.971 | 4.720 | 4.760 | 2,310,904 | +0.02(+0.42%) |
Mar 19, 2018 | 4.700 | 4.800 | 4.600 | 4.740 | 1,572,280 | +0.02(+0.42%) |
Mar 16, 2018 | 4.420 | 4.740 | 4.380 | 4.720 | 3,552,590 | +0.31(+7.03%) |
Mar 15, 2018 | 4.280 | 4.480 | 4.130 | 4.410 | 1,358,597 | +0.16(+3.76%) |
Mar 14, 2018 | 3.980 | 4.440 | 3.960 | 4.250 | 2,891,862 | +0.27(+6.78%) |
Mar 13, 2018 | 4.060 | 4.140 | 3.810 | 3.980 | 1,045,870 | -0.07(-1.73%) |
Mar 12, 2018 | 3.890 | 4.250 | 3.770 | 4.050 | 2,481,348 | +0.18(+4.65%) |
Mar 09, 2018 | 3.800 | 3.900 | 3.730 | 3.870 | 1,226,556 | +0.08(+2.11%) |
Mar 08, 2018 | 3.950 | 3.950 | 3.630 | 3.790 | 1,562,843 | -0.13(-3.32%) |
Mar 07, 2018 | 3.980 | 3.920 | 1,676,692 | +0.07(+1.82%) | ||
Mar 06, 2018 | 3.770 | 3.980 | 3.700 | 3.850 | 2,418,017 | +0.14(+3.77%) |
Mar 05, 2018 | 3.450 | 3.880 | 3.310 | 3.710 | 3,537,016 | +0.28(+8.16%) |
Mar 02, 2018 | 3.270 | 3.477 | 3.140 | 3.430 | 2,685,441 | +0.12(+3.63%) |
Mar 01, 2018 | 3.320 | 3.490 | 3.210 | 3.310 | 3,206,427 | -0.01(-0.30%) |
Feb 28, 2018 | 3.200 | 3.440 | 3.070 | 3.320 | 4,833,336 | +0.53(+19.00%) |
Feb 27, 2018 | 2.670 | 2.915 | 2.590 | 2.790 | 2,743,030 | +0.11(+4.10%) |
Feb 26, 2018 | 2.500 | 2.690 | 2.400 | 2.680 | 851,212 | +0.21(+8.50%) |
Feb 23, 2018 | 2.450 | 2.488 | 2.373 | 2.470 | 453,527 | +0.04(+1.65%) |
Feb 22, 2018 | 2.630 | 2.630 | 2.400 | 2.430 | 742,957 | -0.20(-7.60%) |
Feb 21, 2018 | 2.580 | 2.670 | 2.570 | 2.630 | 720,409 | +0.08(+3.14%) |
Feb 20, 2018 | 2.780 | 2.800 | 2.530 | 2.550 | 1,174,612 | -0.27(-9.57%) |
Feb 16, 2018 | 2.820 | 2.820 | 2.820 | 0 | +0.06(+2.17%) | |
Feb 15, 2018 | 2.730 | 2.850 | 2.650 | 2.760 | 1,085,993 | +0.09(+3.37%) |
Feb 14, 2018 | 2.830 | 2.850 | 2.660 | 2.670 | 996,878 | -0.18(-6.32%) |
Feb 13, 2018 | 2.640 | 2.870 | 2.550 | 2.850 | 1,095,834 | +0.19(+7.14%) |
Feb 12, 2018 | 2.320 | 2.750 | 2.320 | 2.660 | 1,832,857 | +0.37(+16.16%) |
Feb 09, 2018 | 2.300 | 2.390 | 2.100 | 2.290 | 1,156,439 | +0.01(+0.44%) |
Feb 08, 2018 | 2.590 | 2.300 | 2.280 | 1,000,028 | -0.25(-9.88%) | |
Feb 07, 2018 | 2.330 | 2.540 | 2.320 | 2.530 | 1,066,880 | +0.22(+9.52%) |
Feb 06, 2018 | 2.210 | 2.370 | 2.200 | 2.310 | 975,886 | +0.02(+0.87%) |
Feb 05, 2018 | 2.000 | 2.415 | 2.000 | 2.290 | 2,087,453 | +0.22(+10.63%) |
Feb 02, 2018 | 2.160 | 2.170 | 2.010 | 2.070 | 563,301 | -0.10(-4.61%) |
Feb 01, 2018 | 2.180 | 2.180 | 2.080 | 2.170 | 551,736 | -0.03(-1.36%) |
Jan 31, 2018 | 2.050 | 2.200 | 2.042 | 2.200 | 639,719 | +0.17(+8.37%) |
Jan 30, 2018 | 2.030 | 2.060 | 1.970 | 2.030 | 408,971 | +0.00(+0.00%) |
Jan 29, 2018 | 2.140 | 2.155 | 1.950 | 2.030 | 716,927 | -0.11(-5.14%) |
Jan 26, 2018 | 2.100 | 2.225 | 2.100 | 2.140 | 1,045,375 | +0.05(+2.39%) |
Jan 25, 2018 | 2.030 | 2.110 | 1.991 | 2.090 | 482,733 | +0.07(+3.47%) |
Jan 24, 2018 | 2.100 | 2.100 | 1.950 | 2.020 | 762,920 | -0.04(-1.94%) |
Jan 23, 2018 | 2.070 | 2.300 | 2.060 | 2.060 | 1,893,160 | +0.09(+4.57%) |
Jan 22, 2018 | 1.900 | 2.070 | 1.870 | 1.970 | 859,581 | +0.02(+1.03%) |
Jan 19, 2018 | 1.930 | 1.970 | 1.830 | 1.950 | 1,313,390 | +0.01(+0.52%) |
Jan 18, 2018 | 2.080 | 2.090 | 1.940 | 1.940 | 877,270 | -0.16(-7.62%) |
Jan 17, 2018 | 2.070 | 2.150 | 2.060 | 2.100 | 410,372 | +0.01(+0.48%) |
Jan 16, 2018 | 2.210 | 2.230 | 2.000 | 2.090 | 1,373,099 | -0.15(-6.70%) |
Jan 12, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.16(-6.67%) | |
Jan 11, 2018 | 2.230 | 2.430 | 2.150 | 2.400 | 1,242,851 | +0.14(+6.19%) |
Jan 10, 2018 | 2.260 | 757,383 | -0.12(-5.04%) | |||
Jan 09, 2018 | 2.400 | 2.450 | 2.350 | 2.380 | 947,963 | -0.03(-1.24%) |
Jan 08, 2018 | 2.460 | 2.487 | 2.340 | 2.410 | 953,048 | -0.06(-2.43%) |
Jan 05, 2018 | 2.520 | 2.530 | 2.420 | 2.470 | 512,081 | -0.03(-1.20%) |
Jan 04, 2018 | 2.620 | 2.620 | 2.430 | 2.500 | 547,460 | -0.08(-3.10%) |
Jan 03, 2018 | 2.620 | 2.640 | 2.550 | 2.580 | 434,124 | -0.02(-0.77%) |