Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.360 | 3.360 | 3.240 | 3.270 | 210,670 | -0.10(-2.97%) |
Jan 30, 2018 | 3.380 | 3.400 | 3.367 | 3.370 | 136,874 | -0.01(-0.30%) |
Jan 29, 2018 | 3.460 | 3.470 | 3.370 | 3.380 | 149,658 | -0.12(-3.43%) |
Jan 26, 2018 | 3.540 | 3.557 | 3.480 | 3.500 | 165,794 | -0.04(-1.13%) |
Jan 25, 2018 | 3.630 | 3.640 | 3.520 | 3.540 | 182,697 | -0.10(-2.75%) |
Jan 24, 2018 | 3.730 | 3.750 | 3.640 | 3.640 | 156,950 | -0.11(-2.93%) |
Jan 23, 2018 | 3.660 | 3.780 | 3.628 | 3.750 | 173,330 | +0.12(+3.31%) |
Jan 22, 2018 | 3.600 | 3.680 | 3.550 | 3.630 | 265,202 | +0.02(+0.55%) |
Jan 19, 2018 | 3.980 | 3.980 | 3.610 | 3.610 | 676,187 | -0.25(-6.48%) |
Jan 18, 2018 | 3.500 | 3.950 | 3.200 | 3.860 | 3,267,795 | +0.82(+26.97%) |
Jan 17, 2018 | 3.050 | 3.120 | 3.020 | 3.040 | 311,963 | -0.04(-1.30%) |
Jan 16, 2018 | 3.300 | 3.320 | 3.080 | 3.080 | 480,211 | -0.24(-7.23%) |
Jan 12, 2018 | 3.320 | 3.320 | 3.320 | 0 | -0.05(-1.48%) | |
Jan 11, 2018 | 3.330 | 3.390 | 3.327 | 3.370 | 287,465 | +0.06(+1.81%) |
Jan 10, 2018 | 3.230 | 3.399 | 3.150 | 3.310 | 451,794 | +0.03(+0.91%) |
Jan 09, 2018 | 3.500 | 3.510 | 3.200 | 3.280 | 854,633 | -0.24(-6.82%) |
Jan 08, 2018 | 3.730 | 3.730 | 3.500 | 3.520 | 1,221,072 | -0.43(-10.89%) |
Jan 05, 2018 | 3.940 | 3.970 | 3.910 | 3.950 | 159,980 | +0.04(+1.02%) |
Jan 04, 2018 | 3.990 | 4.000 | 3.880 | 3.910 | 275,806 | -0.06(-1.51%) |
Jan 03, 2018 | 4.000 | 4.010 | 3.960 | 3.970 | 117,836 | -0.02(-0.50%) |
Jan 02, 2018 | 4.000 | 4.020 | 3.990 | 3.990 | 135,255 | -0.01(-0.25%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.50%) | |
Dec 28, 2017 | 3.980 | 4.040 | 3.952 | 4.020 | 154,339 | +0.07(+1.77%) |
Dec 27, 2017 | 3.930 | 3.980 | 3.920 | 3.950 | 135,089 | -0.01(-0.25%) |
Dec 26, 2017 | 3.960 | 3.990 | 3.920 | 3.960 | 221,115 | -0.01(-0.25%) |
Dec 22, 2017 | 3.980 | 4.000 | 3.950 | 3.970 | 234,884 | -0.02(-0.50%) |
Dec 21, 2017 | 3.950 | 4.010 | 3.950 | 3.990 | 159,380 | +0.02(+0.50%) |
Dec 20, 2017 | 4.030 | 4.030 | 3.960 | 3.970 | 230,129 | -0.02(-0.50%) |
Dec 19, 2017 | 4.050 | 4.090 | 3.980 | 3.990 | 184,923 | -0.06(-1.48%) |
Dec 18, 2017 | 4.100 | 4.140 | 4.040 | 4.050 | 172,004 | -0.07(-1.70%) |
Dec 15, 2017 | 4.120 | 4.140 | 4.100 | 4.120 | 128,592 | +0.03(+0.73%) |
Dec 14, 2017 | 4.180 | 4.180 | 4.090 | 4.090 | 118,078 | -0.12(-2.85%) |
Dec 13, 2017 | 4.210 | 4.230 | 4.165 | 4.210 | 186,163 | +0.03(+0.72%) |
Dec 12, 2017 | 4.160 | 4.200 | 4.130 | 4.180 | 182,904 | +0.02(+0.48%) |
Dec 11, 2017 | 4.110 | 4.170 | 4.100 | 4.160 | 157,883 | +0.04(+0.97%) |
Dec 08, 2017 | 4.060 | 4.130 | 4.030 | 4.120 | 222,748 | +0.09(+2.23%) |
Dec 07, 2017 | 4.010 | 4.050 | 4.000 | 4.030 | 77,765 | +0.01(+0.25%) |
Dec 06, 2017 | 4.070 | 4.070 | 4.000 | 4.020 | 178,180 | -0.05(-1.23%) |
Dec 05, 2017 | 4.100 | 4.110 | 4.010 | 4.070 | 90,834 | -0.01(-0.25%) |
Dec 04, 2017 | 4.100 | 4.116 | 4.070 | 4.080 | 155,509 | -0.02(-0.49%) |
Dec 01, 2017 | 4.060 | 4.120 | 4.040 | 4.100 | 147,109 | +0.04(+0.99%) |
Nov 30, 2017 | 4.120 | 4.120 | 4.060 | 4.060 | 73,805 | -0.03(-0.73%) |
Nov 29, 2017 | 4.140 | 4.200 | 4.090 | 4.090 | 188,847 | -0.02(-0.49%) |
Nov 28, 2017 | 4.090 | 4.140 | 4.090 | 4.110 | 115,253 | +0.01(+0.24%) |
Nov 27, 2017 | 4.110 | 4.180 | 4.090 | 4.100 | 118,552 | -0.01(-0.24%) |
Nov 24, 2017 | 4.100 | 4.110 | 4.083 | 4.110 | 28,343 | +0.01(+0.24%) |
Nov 22, 2017 | 4.070 | 4.120 | 4.040 | 4.100 | 149,206 | +0.02(+0.49%) |
Nov 21, 2017 | 4.100 | 4.198 | 4.050 | 4.080 | 129,229 | -0.04(-0.97%) |
Nov 20, 2017 | 4.110 | 4.140 | 4.050 | 4.120 | 76,238 | -0.02(-0.48%) |
Nov 17, 2017 | 4.090 | 4.170 | 4.080 | 4.140 | 73,128 | +0.05(+1.22%) |
Nov 16, 2017 | 4.100 | 4.111 | 4.030 | 4.090 | 150,509 | +0.02(+0.49%) |
Nov 15, 2017 | 4.020 | 4.080 | 3.990 | 4.070 | 86,580 | +0.03(+0.74%) |
Nov 14, 2017 | 4.090 | 4.101 | 4.030 | 4.040 | 117,522 | -0.13(-3.12%) |
Nov 13, 2017 | 4.200 | 4.200 | 4.140 | 4.170 | 157,797 | +0.01(+0.24%) |
Nov 10, 2017 | 4.170 | 4.190 | 4.111 | 4.160 | 92,374 | +0.00(+0.00%) |
Nov 09, 2017 | 4.170 | 4.290 | 4.110 | 4.160 | 194,690 | -0.02(-0.48%) |
Nov 08, 2017 | 4.180 | 4.200 | 4.090 | 4.180 | 100,043 | +0.01(+0.24%) |
Nov 07, 2017 | 4.030 | 4.290 | 4.010 | 4.170 | 186,758 | +0.11(+2.71%) |
Nov 06, 2017 | 4.040 | 4.088 | 4.020 | 4.060 | 92,134 | +0.02(+0.50%) |
Nov 03, 2017 | 4.040 | 4.070 | 4.040 | 4.040 | 106,906 | -0.03(-0.74%) |
Nov 02, 2017 | 4.140 | 4.140 | 4.040 | 4.070 | 85,214 | -0.07(-1.69%) |