Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.180 | 4.236 | 4.080 | 4.220 | 144,596 | +0.03(+0.72%) |
Jan 30, 2018 | 4.250 | 4.260 | 4.250 | 4.190 | 157,181 | -0.08(-1.87%) |
Jan 29, 2018 | 4.250 | 4.440 | 4.214 | 4.270 | 260,892 | +0.03(+0.71%) |
Jan 26, 2018 | 4.040 | 4.260 | 3.950 | 4.240 | 602,599 | +0.27(+6.80%) |
Jan 25, 2018 | 4.040 | 4.050 | 3.950 | 3.970 | 110,914 | +0.02(+0.51%) |
Jan 24, 2018 | 3.980 | 4.073 | 3.950 | 3.950 | 132,708 | -0.03(-0.75%) |
Jan 23, 2018 | 4.050 | 4.060 | 3.960 | 3.980 | 87,162 | -0.06(-1.49%) |
Jan 22, 2018 | 4.010 | 4.075 | 3.900 | 4.040 | 196,917 | +0.00(+0.00%) |
Jan 19, 2018 | 4.060 | 4.090 | 4.000 | 4.040 | 149,401 | -0.02(-0.49%) |
Jan 18, 2018 | 4.050 | 4.100 | 4.000 | 4.060 | 270,081 | +0.00(+0.00%) |
Jan 17, 2018 | 4.030 | 4.080 | 4.010 | 4.060 | 135,611 | +0.00(+0.00%) |
Jan 16, 2018 | 4.130 | 4.140 | 4.050 | 4.060 | 134,083 | +0.01(+0.25%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) | |
Jan 11, 2018 | 4.090 | 4.160 | 4.050 | 4.070 | 112,854 | -0.02(-0.49%) |
Jan 10, 2018 | 4.150 | 4.210 | 4.080 | 4.090 | 92,880 | -0.06(-1.45%) |
Jan 09, 2018 | 4.130 | 4.190 | 4.040 | 4.150 | 137,555 | +0.00(+0.00%) |
Jan 08, 2018 | 4.160 | 4.260 | 4.040 | 4.150 | 448,702 | -0.01(-0.24%) |
Jan 05, 2018 | 4.200 | 4.240 | 4.150 | 4.160 | 90,001 | -0.05(-1.19%) |
Jan 04, 2018 | 4.170 | 4.220 | 4.110 | 4.210 | 115,870 | +0.04(+0.96%) |
Jan 03, 2018 | 4.170 | 4.200 | 4.100 | 4.170 | 140,720 | +0.01(+0.24%) |
Jan 02, 2018 | 4.210 | 4.220 | 4.140 | 4.160 | 117,967 | -0.01(-0.24%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.05(-1.18%) | |
Dec 28, 2017 | 4.100 | 4.240 | 4.050 | 4.220 | 165,984 | +0.09(+2.18%) |
Dec 27, 2017 | 4.070 | 4.328 | 4.050 | 4.130 | 270,714 | +0.03(+0.73%) |
Dec 26, 2017 | 4.300 | 4.320 | 4.020 | 4.100 | 431,631 | -0.21(-4.87%) |
Dec 22, 2017 | 4.300 | 4.310 | 4.248 | 4.310 | 139,260 | +0.02(+0.47%) |
Dec 21, 2017 | 4.290 | 4.330 | 4.250 | 4.290 | 108,459 | -0.02(-0.46%) |
Dec 20, 2017 | 4.280 | 4.380 | 4.240 | 4.310 | 140,478 | -0.04(-0.92%) |
Dec 19, 2017 | 4.350 | 4.400 | 4.280 | 4.350 | 84,185 | -0.02(-0.46%) |
Dec 18, 2017 | 4.350 | 4.463 | 4.280 | 4.370 | 197,279 | +0.07(+1.63%) |
Dec 15, 2017 | 4.270 | 4.380 | 4.260 | 4.300 | 152,524 | +0.04(+0.94%) |
Dec 14, 2017 | 4.360 | 4.450 | 4.250 | 4.260 | 153,748 | -0.14(-3.18%) |
Dec 13, 2017 | 4.400 | 4.490 | 4.400 | 4.400 | 146,501 | +0.01(+0.23%) |
Dec 12, 2017 | 4.260 | 4.410 | 4.200 | 4.390 | 422,227 | +0.13(+3.05%) |
Dec 11, 2017 | 4.290 | 4.390 | 4.210 | 4.260 | 192,167 | -0.09(-2.07%) |
Dec 08, 2017 | 4.270 | 4.610 | 4.270 | 4.350 | 165,434 | +0.05(+1.16%) |
Dec 07, 2017 | 4.390 | 4.430 | 4.250 | 4.300 | 249,808 | -0.08(-1.83%) |
Dec 06, 2017 | 4.390 | 4.419 | 4.211 | 4.380 | 244,476 | -0.01(-0.23%) |
Dec 05, 2017 | 4.600 | 4.350 | 4.390 | 377,461 | +0.02(+0.46%) | |
Dec 04, 2017 | 4.440 | 4.650 | 4.305 | 4.370 | 546,317 | -0.01(-0.23%) |
Dec 01, 2017 | 4.550 | 4.770 | 4.350 | 4.380 | 1,053,347 | +0.03(+0.69%) |
Nov 30, 2017 | 5.680 | 5.830 | 4.200 | 4.350 | 1,784,911 | -1.70(-28.10%) |
Nov 29, 2017 | 6.060 | 6.140 | 5.940 | 6.050 | 182,096 | -0.05(-0.82%) |
Nov 28, 2017 | 5.770 | 6.130 | 5.770 | 6.100 | 322,161 | +0.31(+5.35%) |
Nov 27, 2017 | 5.700 | 5.820 | 5.660 | 5.790 | 126,435 | +0.13(+2.30%) |
Nov 24, 2017 | 5.640 | 5.780 | 5.590 | 5.660 | 83,066 | +0.09(+1.62%) |
Nov 22, 2017 | 5.540 | 5.650 | 5.520 | 5.570 | 87,120 | +0.02(+0.36%) |
Nov 21, 2017 | 5.610 | 5.700 | 5.540 | 5.550 | 88,682 | -0.06(-1.07%) |
Nov 20, 2017 | 5.530 | 5.680 | 5.510 | 5.610 | 138,507 | +0.11(+2.00%) |
Nov 17, 2017 | 5.300 | 5.550 | 5.300 | 5.500 | 101,155 | +0.22(+4.17%) |
Nov 16, 2017 | 5.250 | 5.360 | 5.198 | 5.280 | 146,730 | +0.06(+1.15%) |
Nov 15, 2017 | 5.350 | 5.520 | 5.200 | 5.220 | 173,253 | -0.15(-2.79%) |
Nov 14, 2017 | 5.810 | 5.810 | 5.350 | 5.370 | 103,485 | -0.15(-2.72%) |
Nov 13, 2017 | 5.560 | 5.650 | 5.470 | 5.520 | 107,191 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.620 | 5.410 | 5.520 | 83,062 | +0.03(+0.55%) |
Nov 09, 2017 | 5.610 | 5.680 | 5.460 | 5.490 | 118,179 | -0.19(-3.35%) |
Nov 08, 2017 | 5.700 | 5.730 | 5.620 | 5.680 | 89,064 | -0.06(-1.05%) |
Nov 07, 2017 | 5.650 | 5.820 | 5.650 | 5.740 | 105,019 | +0.08(+1.41%) |
Nov 06, 2017 | 5.800 | 5.870 | 5.640 | 5.660 | 135,991 | -0.15(-2.58%) |
Nov 03, 2017 | 5.840 | 5.890 | 5.800 | 5.810 | 50,453 | -0.03(-0.51%) |
Nov 02, 2017 | 5.830 | 5.900 | 5.774 | 5.840 | 119,730 | -0.02(-0.34%) |