Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.720 | 3.877 | 3.460 | 3.570 | 1,157,462 | -0.22(-5.80%) |
Jan 30, 2018 | 3.720 | 3.890 | 3.710 | 3.790 | 946,865 | -0.05(-1.30%) |
Jan 29, 2018 | 3.990 | 4.089 | 3.680 | 3.840 | 1,405,906 | -0.15(-3.76%) |
Jan 26, 2018 | 4.300 | 4.320 | 3.990 | 3.990 | 1,126,295 | -0.17(-4.09%) |
Jan 25, 2018 | 4.050 | 4.280 | 4.010 | 4.160 | 1,152,113 | +0.14(+3.48%) |
Jan 24, 2018 | 4.020 | 4.150 | 3.830 | 4.020 | 1,720,114 | +0.12(+3.08%) |
Jan 23, 2018 | 4.000 | 4.372 | 3.860 | 3.900 | 4,459,353 | +0.06(+1.56%) |
Jan 22, 2018 | 3.460 | 4.100 | 3.350 | 3.840 | 4,802,628 | +0.55(+16.72%) |
Jan 19, 2018 | 3.150 | 3.690 | 3.130 | 3.290 | 6,912,124 | -0.11(-3.24%) |
Jan 18, 2018 | 3.020 | 3.440 | 2.700 | 3.400 | 2,468,537 | +0.54(+18.88%) |
Jan 17, 2018 | 2.960 | 3.150 | 2.730 | 2.860 | 2,158,904 | -0.64(-18.29%) |
Jan 16, 2018 | 3.680 | 3.829 | 3.450 | 3.500 | 916,109 | -0.14(-3.85%) |
Jan 12, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.07(-1.89%) | |
Jan 11, 2018 | 3.480 | 3.790 | 3.310 | 3.710 | 1,273,953 | +0.34(+10.09%) |
Jan 10, 2018 | 3.489 | 3.370 | 1,051,539 | +0.19(+5.97%) | ||
Jan 09, 2018 | 3.350 | 3.670 | 3.150 | 3.180 | 2,077,685 | -0.22(-6.47%) |
Jan 08, 2018 | 3.580 | 3.800 | 3.360 | 3.400 | 1,528,909 | -0.07(-2.02%) |
Jan 05, 2018 | 3.390 | 4.550 | 3.300 | 3.470 | 6,628,710 | -0.56(-13.90%) |
Jan 04, 2018 | 2.700 | 4.090 | 2.420 | 4.030 | 12,267,142 | +1.74(+75.98%) |
Jan 03, 2018 | 2.150 | 2.350 | 2.120 | 2.290 | 794,440 | +0.18(+8.53%) |
Jan 02, 2018 | 2.050 | 2.150 | 2.030 | 2.110 | 405,198 | +0.08(+3.94%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
Dec 28, 2017 | 2.090 | 2.220 | 1.970 | 2.050 | 778,200 | -0.02(-0.97%) |
Dec 27, 2017 | 2.260 | 2.329 | 2.020 | 2.070 | 1,684,808 | +0.13(+6.70%) |
Dec 26, 2017 | 1.940 | 2.080 | 1.900 | 1.940 | 971,170 | +0.00(+0.00%) |
Dec 22, 2017 | 1.920 | 1.950 | 1.860 | 1.940 | 180,687 | +0.04(+2.11%) |
Dec 21, 2017 | 1.880 | 2.050 | 1.850 | 1.900 | 553,452 | +0.06(+3.26%) |
Dec 20, 2017 | 1.770 | 1.872 | 1.740 | 1.840 | 331,330 | +0.07(+3.95%) |
Dec 19, 2017 | 1.820 | 1.820 | 1.750 | 1.770 | 152,045 | -0.04(-2.21%) |
Dec 18, 2017 | 1.830 | 1.830 | 1.770 | 1.810 | 122,597 | +0.02(+1.12%) |
Dec 15, 2017 | 1.760 | 1.810 | 1.740 | 1.790 | 145,702 | +0.02(+1.13%) |
Dec 14, 2017 | 1.830 | 1.860 | 1.750 | 1.770 | 217,829 | -0.03(-1.67%) |
Dec 13, 2017 | 1.770 | 1.840 | 1.711 | 1.800 | 283,559 | +0.01(+0.56%) |
Dec 12, 2017 | 1.840 | 1.859 | 1.740 | 1.790 | 499,603 | -0.06(-3.24%) |
Dec 11, 2017 | 1.920 | 1.933 | 1.810 | 1.850 | 227,258 | -0.04(-2.10%) |
Dec 08, 2017 | 1.890 | 1.930 | 1.870 | 1.890 | 238,354 | -0.00(-0.02%) |
Dec 07, 2017 | 1.880 | 1.940 | 1.850 | 1.890 | 220,174 | +0.01(+0.48%) |
Dec 06, 2017 | 1.920 | 2.010 | 1.860 | 1.881 | 150,814 | -0.05(-2.54%) |
Dec 05, 2017 | 1.910 | 2.009 | 1.890 | 1.930 | 273,803 | +0.04(+1.91%) |
Dec 04, 2017 | 2.080 | 2.100 | 1.890 | 1.894 | 424,896 | -0.14(-6.71%) |
Dec 01, 2017 | 2.150 | 2.150 | 2.000 | 2.030 | 346,208 | -0.10(-4.69%) |
Nov 30, 2017 | 2.160 | 2.200 | 2.080 | 2.130 | 178,053 | -0.01(-0.47%) |
Nov 29, 2017 | 2.230 | 2.239 | 2.120 | 2.140 | 349,665 | -0.05(-2.28%) |
Nov 28, 2017 | 2.220 | 2.230 | 2.160 | 2.190 | 147,519 | -0.02(-0.90%) |
Nov 27, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 151,774 | +0.01(+0.45%) |
Nov 24, 2017 | 2.260 | 2.260 | 2.170 | 2.200 | 279,414 | -0.05(-2.22%) |
Nov 22, 2017 | 2.260 | 2.300 | 2.230 | 2.250 | 229,044 | +0.02(+0.90%) |
Nov 21, 2017 | 2.220 | 2.299 | 2.160 | 2.230 | 410,108 | +0.08(+3.72%) |
Nov 20, 2017 | 2.140 | 2.230 | 2.120 | 2.150 | 508,731 | +0.04(+1.90%) |
Nov 17, 2017 | 2.100 | 2.180 | 2.080 | 2.110 | 306,075 | -0.01(-0.47%) |
Nov 16, 2017 | 2.100 | 2.209 | 2.090 | 2.120 | 312,015 | +0.03(+1.44%) |
Nov 15, 2017 | 2.150 | 2.150 | 2.050 | 2.090 | 194,663 | -0.09(-4.09%) |
Nov 14, 2017 | 2.210 | 2.220 | 2.080 | 2.179 | 253,782 | -0.02(-0.95%) |
Nov 13, 2017 | 2.390 | 2.390 | 2.061 | 2.200 | 508,241 | -0.18(-7.56%) |
Nov 10, 2017 | 2.360 | 2.420 | 2.321 | 2.380 | 382,176 | +0.00(+0.00%) |
Nov 09, 2017 | 2.430 | 2.520 | 2.250 | 2.380 | 625,460 | -0.17(-6.67%) |
Nov 08, 2017 | 3.000 | 3.030 | 2.350 | 2.550 | 3,683,361 | +0.31(+13.84%) |
Nov 07, 2017 | 2.480 | 2.500 | 2.110 | 2.240 | 963,399 | -0.21(-8.57%) |
Nov 06, 2017 | 2.430 | 2.560 | 2.290 | 2.450 | 531,130 | +0.01(+0.41%) |
Nov 03, 2017 | 2.370 | 2.450 | 2.260 | 2.440 | 332,268 | +0.07(+2.95%) |
Nov 02, 2017 | 2.330 | 2.490 | 2.290 | 2.370 | 328,870 | +0.11(+4.87%) |