Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | +0.02(+0.39%) |
Jan 30, 2018 | 5.260 | 5.260 | 5.100 | 5.100 | 3,460 | -0.19(-3.59%) |
Jan 29, 2018 | 5.250 | 5.290 | 5.100 | 5.290 | 13,956 | +0.01(+0.13%) |
Jan 26, 2018 | 5.120 | 5.350 | 5.000 | 5.283 | 17,651 | +0.00(+0.06%) |
Jan 25, 2018 | 5.348 | 5.348 | 5.225 | 5.280 | 4,000 | -0.06(-1.12%) |
Jan 24, 2018 | 5.150 | 5.340 | 5.135 | 5.340 | 10,380 | +0.19(+3.69%) |
Jan 23, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 2,640 | +0.00(+0.00%) |
Jan 22, 2018 | 4.950 | 5.150 | 4.950 | 5.150 | 54,829 | +0.28(+5.75%) |
Jan 19, 2018 | 4.850 | 4.870 | 4.850 | 4.870 | 5,650 | +0.10(+2.10%) |
Jan 18, 2018 | 4.850 | 4.850 | 4.770 | 4.770 | 5,100 | +0.00(+0.00%) |
Jan 17, 2018 | 4.770 | 4.770 | 4.760 | 4.770 | 51,150 | -0.03(-0.63%) |
Jan 16, 2018 | 4.760 | 4.800 | 4.760 | 4.800 | 24,385 | -0.06(-1.15%) |
Jan 12, 2018 | 4.856 | 4.856 | 4.856 | 0 | +0.12(+2.45%) | |
Jan 11, 2018 | 4.730 | 4.740 | 4.680 | 4.740 | 2,350 | -0.01(-0.21%) |
Jan 10, 2018 | 4.700 | 4.750 | 4.700 | 4.750 | 800 | -0.05(-1.01%) |
Jan 09, 2018 | 4.850 | 4.890 | 4.725 | 4.798 | 8,790 | -0.00(-0.03%) |
Jan 08, 2018 | 4.785 | 4.890 | 4.785 | 4.800 | 9,357 | +0.10(+2.13%) |
Jan 04, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.04(-0.95%) | |
Jan 03, 2018 | 4.700 | 4.772 | 4.700 | 4.745 | 49,595 | +0.21(+4.75%) |
Jan 02, 2018 | 4.460 | 4.646 | 4.460 | 4.530 | 66,429 | +0.13(+2.95%) |
Dec 29, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.23%) | |
Dec 28, 2017 | 4.330 | 4.400 | 4.330 | 4.390 | 9,159 | +0.11(+2.67%) |
Dec 27, 2017 | 4.260 | 4.276 | 4.260 | 4.276 | 48,225 | +0.01(+0.14%) |
Dec 22, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.03(-0.70%) | |
Dec 21, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 1,163 | +0.04(+0.94%) |
Dec 20, 2017 | 4.300 | 4.300 | 4.260 | 4.260 | 7,801 | +0.06(+1.43%) |
Dec 18, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Dec 14, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Dec 13, 2017 | 4.204 | 4.204 | 4.200 | 4.200 | 1,250 | +0.00(+0.00%) |
Dec 12, 2017 | 4.260 | 4.260 | 4.200 | 4.200 | 9,060 | -0.07(-1.64%) |
Dec 11, 2017 | 4.270 | 4.270 | 4.260 | 4.270 | 6,800 | -0.08(-1.84%) |
Dec 08, 2017 | 4.300 | 4.350 | 4.230 | 4.350 | 8,379 | +0.13(+3.08%) |
Dec 07, 2017 | 4.240 | 4.252 | 4.220 | 4.220 | 51,350 | -0.03(-0.71%) |
Dec 06, 2017 | 4.339 | 4.339 | 4.210 | 4.250 | 9,711 | -0.10(-2.30%) |
Dec 04, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.03(+0.69%) | |
Nov 30, 2017 | 4.320 | 4.320 | 4.320 | 0 | +0.10(+2.37%) | |
Nov 29, 2017 | 4.180 | 4.250 | 4.180 | 4.220 | 86,296 | -0.03(-0.71%) |
Nov 28, 2017 | 4.200 | 4.250 | 4.200 | 4.250 | 2,600 | +0.08(+1.92%) |
Nov 27, 2017 | 4.170 | 4.170 | 4.140 | 4.170 | 32,702 | +0.00(+0.00%) |
Nov 24, 2017 | 4.150 | 4.170 | 4.150 | 4.170 | 52,750 | -0.00(-0.10%) |
Nov 22, 2017 | 4.144 | 4.174 | 4.135 | 4.174 | 2,885 | +0.03(+0.82%) |
Nov 21, 2017 | 4.110 | 4.150 | 4.110 | 4.140 | 5,700 | +0.04(+0.98%) |
Nov 20, 2017 | 4.140 | 4.150 | 4.100 | 4.100 | 4,300 | -0.08(-1.87%) |
Nov 17, 2017 | 4.178 | 4.178 | 4.178 | 4.178 | 500 | +0.09(+2.15%) |
Nov 16, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 100 | +0.01(+0.25%) |
Nov 15, 2017 | 4.085 | 4.100 | 4.080 | 4.080 | 13,700 | -0.02(-0.49%) |
Nov 14, 2017 | 4.090 | 4.100 | 4.090 | 4.100 | 1,650 | +0.00(+0.00%) |
Nov 13, 2017 | 4.010 | 4.100 | 3.950 | 4.100 | 50,800 | +0.17(+4.33%) |
Nov 09, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.10(-2.48%) | |
Nov 08, 2017 | 3.950 | 4.030 | 3.950 | 4.030 | 7,510 | -0.01(-0.14%) |
Nov 07, 2017 | 4.040 | 4.040 | 4.035 | 4.035 | 3,000 | +0.06(+1.55%) |
Nov 06, 2017 | 3.890 | 3.974 | 3.890 | 3.974 | 23,500 | +0.03(+0.86%) |
Nov 03, 2017 | 3.940 | 3.940 | 3.940 | 3.940 | 265 | +0.00(+0.00%) |
Nov 02, 2017 | 3.950 | 3.950 | 3.940 | 3.940 | 80,450 | -0.06(-1.50%) |