Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.440 | 9.560 | 9.040 | 9.140 | 352,833 | -0.22(-2.35%) |
Jan 30, 2018 | 9.140 | 9.670 | 9.020 | 9.360 | 656,764 | -0.03(-0.32%) |
Jan 29, 2018 | 8.870 | 9.603 | 8.650 | 9.390 | 846,169 | +0.57(+6.46%) |
Jan 26, 2018 | 8.660 | 9.065 | 8.500 | 8.820 | 505,210 | +0.17(+1.97%) |
Jan 25, 2018 | 8.400 | 8.949 | 8.250 | 8.650 | 469,602 | +0.33(+3.97%) |
Jan 24, 2018 | 9.100 | 9.339 | 8.030 | 8.320 | 679,347 | -0.80(-8.77%) |
Jan 23, 2018 | 8.430 | 9.780 | 8.413 | 9.120 | 1,957,876 | +0.83(+10.01%) |
Jan 22, 2018 | 8.290 | 7.410 | 8.290 | 902,372 | +0.92(+12.48%) | |
Jan 19, 2018 | 7.150 | 7.400 | 7.085 | 7.370 | 413,633 | +0.19(+2.65%) |
Jan 18, 2018 | 6.950 | 7.260 | 6.820 | 7.180 | 490,400 | +0.22(+3.16%) |
Jan 17, 2018 | 7.260 | 7.320 | 6.565 | 6.960 | 415,781 | +0.41(+6.26%) |
Jan 16, 2018 | 7.120 | 7.140 | 6.500 | 6.550 | 465,671 | -0.46(-6.56%) |
Jan 12, 2018 | 7.010 | 7.010 | 7.010 | 0 | +0.21(+3.09%) | |
Jan 11, 2018 | 6.720 | 6.950 | 6.600 | 6.800 | 409,186 | +0.10(+1.49%) |
Jan 10, 2018 | 6.710 | 6.700 | 480,793 | +0.14(+2.13%) | ||
Jan 09, 2018 | 6.630 | 6.699 | 6.390 | 6.560 | 575,237 | -0.03(-0.46%) |
Jan 08, 2018 | 6.850 | 6.930 | 6.260 | 6.590 | 689,906 | -0.23(-3.37%) |
Jan 05, 2018 | 7.150 | 7.250 | 6.690 | 6.820 | 689,173 | -0.17(-2.43%) |
Jan 04, 2018 | 6.550 | 7.200 | 6.501 | 6.990 | 682,074 | +0.49(+7.54%) |
Jan 03, 2018 | 6.360 | 6.550 | 6.300 | 6.500 | 482,087 | +0.20(+3.17%) |
Jan 02, 2018 | 6.100 | 6.180 | 5.930 | 6.300 | 611,665 | +0.19(+3.11%) |
Dec 29, 2017 | 6.110 | 6.110 | 6.110 | 0 | +0.02(+0.33%) | |
Dec 28, 2017 | 6.640 | 6.650 | 5.850 | 6.090 | 914,387 | -0.55(-8.28%) |
Dec 27, 2017 | 6.270 | 6.750 | 6.143 | 6.640 | 1,662,147 | +0.36(+5.73%) |
Dec 26, 2017 | 5.700 | 6.360 | 5.601 | 6.280 | 1,181,344 | +0.67(+11.94%) |
Dec 22, 2017 | 5.160 | 5.870 | 5.100 | 5.610 | 1,385,444 | +0.54(+10.65%) |
Dec 21, 2017 | 4.550 | 5.290 | 4.540 | 5.070 | 912,464 | +0.56(+12.42%) |
Dec 20, 2017 | 4.410 | 4.560 | 4.370 | 4.510 | 429,527 | +0.13(+2.97%) |
Dec 19, 2017 | 4.430 | 4.490 | 4.300 | 4.380 | 556,068 | +0.02(+0.46%) |
Dec 18, 2017 | 4.390 | 4.440 | 4.230 | 4.360 | 411,955 | +0.17(+3.93%) |
Dec 15, 2017 | 4.250 | 4.370 | 4.130 | 4.195 | 421,805 | -0.05(-1.29%) |
Dec 14, 2017 | 4.600 | 4.840 | 4.210 | 4.250 | 670,932 | -0.40(-8.60%) |
Dec 13, 2017 | 4.220 | 4.710 | 4.180 | 4.650 | 2,657,994 | +0.22(+4.85%) |
Dec 12, 2017 | 4.200 | 4.550 | 4.110 | 4.435 | 960,651 | +0.29(+7.13%) |
Dec 11, 2017 | 4.350 | 4.560 | 4.080 | 4.140 | 1,066,494 | -0.03(-0.72%) |
Dec 08, 2017 | 4.230 | 4.330 | 4.140 | 4.170 | 403,957 | -0.02(-0.48%) |
Dec 07, 2017 | 3.960 | 4.310 | 3.831 | 4.190 | 284,582 | +0.25(+6.35%) |
Dec 06, 2017 | 4.090 | 4.090 | 3.800 | 3.940 | 194,252 | -0.10(-2.48%) |
Dec 05, 2017 | 4.180 | 4.300 | 4.030 | 4.040 | 165,268 | -0.13(-3.12%) |
Dec 04, 2017 | 4.460 | 4.460 | 4.150 | 4.170 | 138,719 | -0.22(-5.01%) |
Dec 01, 2017 | 4.370 | 4.470 | 4.320 | 4.390 | 176,338 | -0.01(-0.23%) |
Nov 30, 2017 | 4.430 | 4.440 | 4.340 | 4.400 | 141,757 | +0.04(+0.92%) |
Nov 29, 2017 | 4.310 | 4.490 | 4.250 | 4.360 | 177,549 | +0.06(+1.40%) |
Nov 28, 2017 | 4.270 | 4.440 | 4.190 | 4.300 | 170,630 | +0.07(+1.65%) |
Nov 27, 2017 | 4.200 | 4.290 | 4.140 | 4.230 | 147,629 | +0.03(+0.71%) |
Nov 24, 2017 | 4.200 | 4.230 | 4.090 | 4.200 | 39,696 | +0.05(+1.20%) |
Nov 22, 2017 | 4.290 | 4.340 | 4.140 | 4.150 | 166,526 | -0.12(-2.81%) |
Nov 21, 2017 | 4.440 | 4.490 | 4.240 | 4.270 | 229,523 | -0.12(-2.73%) |
Nov 20, 2017 | 4.410 | 4.410 | 4.280 | 4.390 | 85,071 | +0.02(+0.46%) |
Nov 17, 2017 | 4.310 | 4.450 | 4.260 | 4.370 | 91,964 | +0.05(+1.16%) |
Nov 16, 2017 | 4.090 | 4.490 | 4.030 | 4.320 | 238,834 | +0.33(+8.27%) |
Nov 15, 2017 | 4.180 | 4.292 | 3.990 | 3.990 | 273,137 | -0.20(-4.77%) |
Nov 14, 2017 | 4.100 | 4.290 | 4.100 | 4.190 | 170,397 | +0.04(+0.96%) |
Nov 13, 2017 | 4.420 | 4.440 | 4.140 | 4.150 | 228,587 | -0.27(-6.11%) |
Nov 10, 2017 | 4.620 | 4.670 | 4.280 | 4.420 | 414,581 | -0.02(-0.45%) |
Nov 09, 2017 | 4.500 | 4.588 | 4.339 | 4.440 | 256,110 | -0.15(-3.27%) |
Nov 08, 2017 | 4.890 | 4.895 | 4.560 | 4.590 | 244,645 | -0.34(-6.90%) |
Nov 07, 2017 | 5.000 | 5.000 | 4.750 | 4.930 | 188,819 | -0.03(-0.60%) |
Nov 06, 2017 | 4.820 | 4.970 | 4.770 | 4.960 | 159,418 | +0.14(+2.90%) |
Nov 03, 2017 | 4.750 | 5.000 | 4.680 | 4.820 | 309,943 | +0.10(+2.12%) |
Nov 02, 2017 | 4.350 | 4.790 | 4.060 | 4.720 | 404,187 | +0.03(+0.64%) |