Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.040 | 5.080 | 4.960 | 4.960 | 293,075 | -0.15(-2.94%) |
Feb 27, 2018 | 5.205 | 5.210 | 5.100 | 5.110 | 235,753 | -0.12(-2.29%) |
Feb 26, 2018 | 5.170 | 5.230 | 5.160 | 5.230 | 884,130 | +0.15(+2.95%) |
Feb 23, 2018 | 5.056 | 5.100 | 5.050 | 5.080 | 217,433 | +0.02(+0.40%) |
Feb 22, 2018 | 5.030 | 5.130 | 5.030 | 5.060 | 377,129 | +0.05(+1.00%) |
Feb 21, 2018 | 4.990 | 5.040 | 4.990 | 5.010 | 756,049 | +0.06(+1.31%) |
Feb 20, 2018 | 4.960 | 4.980 | 4.930 | 4.945 | 241,344 | +0.18(+3.67%) |
Feb 16, 2018 | 4.770 | 4.770 | 4.770 | 0 | -0.07(-1.45%) | |
Feb 15, 2018 | 4.819 | 4.840 | 4.770 | 4.840 | 220,008 | -0.02(-0.41%) |
Feb 14, 2018 | 4.730 | 4.870 | 4.710 | 4.860 | 312,622 | +0.06(+1.14%) |
Feb 13, 2018 | 4.780 | 4.813 | 4.760 | 4.805 | 1,125,340 | +0.01(+0.31%) |
Feb 12, 2018 | 4.690 | 4.800 | 4.670 | 4.790 | 4,227,807 | +0.19(+4.13%) |
Feb 09, 2018 | 4.600 | 4.630 | 4.500 | 4.600 | 620,331 | +0.00(+0.00%) |
Feb 08, 2018 | 4.770 | 4.770 | 4.590 | 4.600 | 649,743 | -0.21(-4.37%) |
Feb 07, 2018 | 4.900 | 4.920 | 4.800 | 4.810 | 710,375 | -0.16(-3.22%) |
Feb 06, 2018 | 4.900 | 4.970 | 4.870 | 4.970 | 1,451,091 | +0.06(+1.22%) |
Feb 05, 2018 | 5.030 | 5.060 | 4.890 | 4.910 | 749,962 | -0.12(-2.39%) |
Feb 02, 2018 | 5.120 | 5.120 | 5.030 | 5.030 | 339,539 | -0.11(-2.14%) |
Feb 01, 2018 | 5.130 | 5.140 | 5.090 | 5.140 | 711,860 | +0.16(+3.21%) |
Jan 31, 2018 | 5.050 | 5.060 | 4.970 | 4.980 | 1,739,164 | -0.04(-0.80%) |
Jan 30, 2018 | 5.100 | 5.100 | 5.010 | 5.020 | 528,714 | -0.03(-0.59%) |
Jan 29, 2018 | 5.100 | 5.100 | 5.050 | 5.050 | 662,913 | -0.15(-2.79%) |
Jan 26, 2018 | 5.180 | 5.220 | 5.150 | 5.195 | 560,524 | -0.07(-1.42%) |
Jan 25, 2018 | 5.350 | 5.350 | 5.260 | 5.270 | 508,901 | -0.02(-0.38%) |
Jan 24, 2018 | 5.230 | 5.290 | 5.230 | 5.290 | 835,633 | +0.06(+1.15%) |
Jan 23, 2018 | 5.190 | 5.240 | 5.180 | 5.230 | 856,272 | -0.03(-0.57%) |
Jan 22, 2018 | 5.250 | 5.260 | 5.230 | 5.260 | 553,083 | +0.04(+0.77%) |
Jan 19, 2018 | 5.250 | 5.260 | 5.210 | 5.220 | 359,396 | -0.04(-0.76%) |
Jan 18, 2018 | 5.250 | 5.280 | 5.230 | 5.260 | 1,004,752 | +0.08(+1.54%) |
Jan 17, 2018 | 5.185 | 5.210 | 5.160 | 5.180 | 966,662 | +0.15(+2.98%) |
Jan 16, 2018 | 5.075 | 5.090 | 5.030 | 5.030 | 583,773 | -0.05(-0.98%) |
Jan 12, 2018 | 5.080 | 5.080 | 5.080 | 0 | -0.00(-0.10%) | |
Jan 11, 2018 | 5.040 | 5.090 | 5.010 | 5.085 | 1,011,598 | +0.08(+1.50%) |
Jan 10, 2018 | 4.960 | 5.010 | 4.960 | 5.010 | 507,888 | +0.12(+2.45%) |
Jan 09, 2018 | 4.860 | 4.910 | 4.850 | 4.890 | 495,534 | +0.06(+1.35%) |
Jan 08, 2018 | 4.795 | 4.840 | 4.790 | 4.825 | 526,216 | +0.06(+1.15%) |
Jan 05, 2018 | 4.755 | 4.778 | 4.740 | 4.770 | 384,273 | +0.03(+0.63%) |
Jan 04, 2018 | 4.700 | 4.755 | 4.690 | 4.740 | 1,253,694 | +0.17(+3.83%) |
Jan 03, 2018 | 4.550 | 4.580 | 4.530 | 4.565 | 736,802 | +0.05(+1.00%) |
Jan 02, 2018 | 4.510 | 4.520 | 4.490 | 4.520 | 366,946 | +0.11(+2.49%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.07(-1.56%) | |
Dec 28, 2017 | 4.470 | 4.490 | 4.450 | 4.480 | 608,971 | -0.00(-0.11%) |
Dec 27, 2017 | 4.490 | 4.500 | 4.460 | 4.485 | 466,302 | -0.01(-0.33%) |
Dec 26, 2017 | 4.510 | 4.530 | 4.480 | 4.500 | 247,139 | +0.00(+0.00%) |
Dec 22, 2017 | 4.440 | 4.510 | 4.440 | 4.500 | 311,759 | +0.04(+0.90%) |
Dec 21, 2017 | 4.410 | 4.480 | 4.410 | 4.460 | 528,790 | -0.03(-0.67%) |
Dec 20, 2017 | 4.489 | 4.500 | 4.480 | 4.490 | 286,984 | -0.03(-0.66%) |
Dec 19, 2017 | 4.520 | 4.540 | 4.510 | 4.520 | 167,216 | -0.02(-0.44%) |
Dec 18, 2017 | 4.505 | 4.550 | 4.500 | 4.540 | 315,443 | +0.00(+0.00%) |
Dec 15, 2017 | 4.570 | 4.580 | 4.530 | 4.540 | 444,222 | +0.00(+0.00%) |
Dec 14, 2017 | 4.555 | 4.580 | 4.540 | 4.540 | 707,280 | -0.04(-0.87%) |
Dec 13, 2017 | 4.560 | 4.590 | 4.550 | 4.580 | 322,669 | +0.05(+1.10%) |
Dec 12, 2017 | 4.554 | 4.570 | 4.530 | 4.530 | 331,645 | +0.02(+0.33%) |
Dec 11, 2017 | 4.500 | 4.520 | 4.490 | 4.515 | 643,866 | +0.06(+1.46%) |
Dec 08, 2017 | 4.479 | 4.490 | 4.440 | 4.450 | 304,266 | -0.05(-1.11%) |
Dec 07, 2017 | 4.460 | 4.500 | 4.460 | 4.500 | 443,610 | +0.04(+0.90%) |
Dec 06, 2017 | 4.520 | 4.530 | 4.450 | 4.460 | 388,260 | -0.06(-1.33%) |
Dec 05, 2017 | 4.520 | 4.540 | 4.510 | 4.520 | 221,702 | +0.00(+0.11%) |
Dec 04, 2017 | 4.525 | 4.530 | 4.490 | 4.515 | 267,540 | +0.04(+0.89%) |