Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.700 | 7.750 | 7.100 | 7.400 | 1,936,426 | -0.05(-0.67%) |
Jan 30, 2018 | 7.650 | 8.050 | 7.200 | 7.450 | 2,699,652 | -0.45(-5.70%) |
Jan 29, 2018 | 7.850 | 8.250 | 7.450 | 7.900 | 2,738,741 | +0.15(+1.94%) |
Jan 26, 2018 | 7.800 | 8.050 | 7.600 | 7.750 | 2,655,689 | +0.05(+0.65%) |
Jan 25, 2018 | 7.500 | 7.869 | 7.200 | 7.700 | 2,706,731 | +0.20(+2.67%) |
Jan 24, 2018 | 7.650 | 7.700 | 7.250 | 7.500 | 3,440,197 | -0.15(-1.96%) |
Jan 23, 2018 | 7.900 | 8.100 | 7.000 | 7.650 | 6,112,422 | -0.10(-1.29%) |
Jan 22, 2018 | 6.650 | 8.050 | 6.650 | 7.750 | 8,150,394 | +1.35(+21.09%) |
Jan 19, 2018 | 6.150 | 6.475 | 5.850 | 6.400 | 2,777,477 | +0.35(+5.79%) |
Jan 18, 2018 | 6.100 | 6.225 | 5.925 | 6.050 | 1,821,265 | +0.00(+0.00%) |
Jan 17, 2018 | 6.300 | 6.300 | 5.900 | 6.050 | 3,094,573 | +0.30(+5.22%) |
Jan 16, 2018 | 5.100 | 5.450 | 5.050 | 5.750 | 3,622,657 | +0.80(+16.16%) |
Jan 12, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) | |
Jan 11, 2018 | 4.750 | 5.100 | 4.650 | 5.000 | 1,321,991 | +0.33(+6.95%) |
Jan 10, 2018 | 4.850 | 4.540 | 4.675 | 1,072,046 | -0.23(-4.59%) | |
Jan 09, 2018 | 4.550 | 5.000 | 4.200 | 4.900 | 1,604,092 | +0.40(+8.89%) |
Jan 08, 2018 | 5.100 | 5.290 | 4.300 | 4.500 | 3,045,626 | -0.60(-11.76%) |
Jan 05, 2018 | 5.250 | 5.500 | 4.905 | 5.100 | 3,709,497 | -0.10(-1.92%) |
Jan 04, 2018 | 5.100 | 5.200 | 4.750 | 5.200 | 2,964,186 | +0.15(+2.97%) |
Jan 03, 2018 | 4.900 | 5.250 | 4.700 | 5.050 | 4,474,258 | +0.40(+8.60%) |
Jan 02, 2018 | 4.100 | 4.700 | 3.900 | 4.650 | 3,692,574 | +0.85(+22.37%) |
Dec 29, 2017 | 3.800 | 3.800 | 3.800 | 0 | +0.15(+4.11%) | |
Dec 28, 2017 | 3.250 | 3.700 | 3.200 | 3.650 | 1,517,435 | +0.48(+14.96%) |
Dec 27, 2017 | 3.500 | 3.550 | 3.150 | 3.175 | 2,081,226 | -0.28(-7.97%) |
Dec 26, 2017 | 3.600 | 3.700 | 3.400 | 3.450 | 1,059,543 | -0.10(-2.82%) |
Dec 22, 2017 | 3.150 | 3.550 | 3.105 | 3.550 | 1,130,441 | +0.40(+12.70%) |
Dec 21, 2017 | 3.350 | 3.500 | 3.000 | 3.150 | 1,898,632 | -0.23(-6.67%) |
Dec 20, 2017 | 3.700 | 3.850 | 3.300 | 3.375 | 2,642,146 | -0.33(-8.78%) |
Dec 19, 2017 | 3.400 | 3.800 | 3.250 | 3.700 | 4,119,894 | +0.35(+10.45%) |
Dec 18, 2017 | 3.000 | 3.600 | 3.000 | 3.350 | 5,652,815 | +0.40(+13.56%) |
Dec 15, 2017 | 2.450 | 3.095 | 2.350 | 2.950 | 2,609,484 | +0.50(+20.41%) |
Dec 14, 2017 | 2.500 | 2.500 | 2.350 | 2.450 | 528,302 | -0.05(-2.00%) |
Dec 13, 2017 | 2.400 | 2.500 | 2.325 | 2.500 | 1,140,556 | +0.15(+6.38%) |
Dec 12, 2017 | 2.450 | 2.550 | 2.350 | 2.350 | 1,089,503 | -0.05(-2.08%) |
Dec 11, 2017 | 2.300 | 2.450 | 2.200 | 2.400 | 762,028 | +0.15(+6.67%) |
Dec 08, 2017 | 2.200 | 2.300 | 2.164 | 2.250 | 368,983 | +0.00(+0.00%) |
Dec 07, 2017 | 2.200 | 2.325 | 2.150 | 2.250 | 864,544 | +0.05(+2.27%) |
Dec 06, 2017 | 2.350 | 2.350 | 2.200 | 2.200 | 877,038 | -0.12(-5.38%) |
Dec 05, 2017 | 2.350 | 2.400 | 2.300 | 2.325 | 901,682 | -0.02(-1.06%) |
Dec 04, 2017 | 2.300 | 2.400 | 2.300 | 2.350 | 775,232 | +0.05(+2.17%) |
Dec 01, 2017 | 2.250 | 2.300 | 2.214 | 2.300 | 365,707 | +0.05(+2.22%) |
Nov 30, 2017 | 2.200 | 2.300 | 2.200 | 2.250 | 569,678 | +0.05(+2.27%) |
Nov 29, 2017 | 2.300 | 2.300 | 2.150 | 2.200 | 846,032 | -0.05(-2.22%) |
Nov 28, 2017 | 2.200 | 2.340 | 2.200 | 2.250 | 1,806,824 | +0.00(+0.00%) |
Nov 27, 2017 | 2.300 | 2.350 | 2.200 | 2.250 | 1,335,481 | -0.05(-2.17%) |
Nov 24, 2017 | 2.250 | 2.300 | 2.150 | 2.300 | 682,574 | +0.05(+2.22%) |
Nov 22, 2017 | 2.350 | 2.350 | 2.200 | 2.250 | 484,089 | -0.10(-4.26%) |
Nov 21, 2017 | 2.450 | 2.450 | 2.250 | 2.350 | 850,512 | -0.05(-2.08%) |
Nov 20, 2017 | 2.450 | 2.500 | 2.355 | 2.400 | 901,916 | -0.05(-2.04%) |
Nov 17, 2017 | 2.450 | 2.550 | 2.400 | 2.450 | 497,648 | +0.05(+2.08%) |
Nov 16, 2017 | 2.300 | 2.550 | 2.250 | 2.400 | 925,005 | +0.15(+6.67%) |
Nov 15, 2017 | 2.300 | 2.300 | 2.150 | 2.250 | 693,936 | -0.05(-2.17%) |
Nov 14, 2017 | 2.550 | 2.550 | 2.155 | 2.300 | 1,365,068 | -0.20(-8.00%) |
Nov 13, 2017 | 2.550 | 2.590 | 2.475 | 2.500 | 450,534 | -0.10(-3.85%) |
Nov 10, 2017 | 2.600 | 2.700 | 2.500 | 2.600 | 645,828 | +0.00(+0.00%) |
Nov 09, 2017 | 2.500 | 2.635 | 2.450 | 2.600 | 993,977 | +0.00(+0.00%) |
Nov 08, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 325,321 | -0.05(-1.89%) |
Nov 07, 2017 | 2.900 | 2.900 | 2.650 | 2.650 | 427,578 | -0.25(-8.62%) |
Nov 06, 2017 | 2.600 | 2.990 | 2.600 | 2.900 | 1,257,706 | +0.30(+11.54%) |
Nov 03, 2017 | 2.550 | 2.600 | 2.500 | 2.600 | 426,190 | +0.08(+2.97%) |
Nov 02, 2017 | 2.600 | 2.678 | 2.500 | 2.525 | 805,596 | -0.05(-1.94%) |