Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.650 | 4.650 | 4.350 | 4.350 | 12,887 | -0.15(-3.33%) |
Jan 30, 2018 | 4.400 | 4.400 | 4.400 | 4.500 | 30,232 | -0.10(-2.17%) |
Jan 29, 2018 | 4.450 | 4.700 | 4.350 | 4.600 | 35,773 | +0.05(+1.10%) |
Jan 26, 2018 | 4.600 | 4.790 | 4.350 | 4.550 | 20,936 | -0.05(-1.09%) |
Jan 25, 2018 | 4.800 | 5.065 | 4.550 | 4.600 | 50,034 | -0.19(-3.97%) |
Jan 24, 2018 | 4.550 | 4.790 | 4.350 | 4.790 | 91,364 | +0.34(+7.76%) |
Jan 23, 2018 | 4.550 | 4.550 | 4.300 | 4.445 | 14,697 | -0.00(-0.11%) |
Jan 22, 2018 | 4.500 | 4.500 | 4.306 | 4.450 | 18,424 | +0.15(+3.49%) |
Jan 19, 2018 | 4.500 | 4.750 | 4.450 | 4.300 | 52,222 | -0.20(-4.44%) |
Jan 18, 2018 | 4.100 | 4.550 | 4.100 | 4.500 | 60,198 | +0.24(+5.53%) |
Jan 17, 2018 | 4.151 | 4.343 | 4.100 | 4.264 | 31,912 | +0.01(+0.33%) |
Jan 16, 2018 | 4.400 | 4.409 | 4.150 | 4.250 | 38,037 | -0.15(-3.41%) |
Jan 12, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.10(-2.22%) | |
Jan 11, 2018 | 4.100 | 4.500 | 4.100 | 4.500 | 42,157 | +0.35(+8.43%) |
Jan 10, 2018 | 4.450 | 4.600 | 4.100 | 4.150 | 143,586 | -0.40(-8.79%) |
Jan 09, 2018 | 4.750 | 4.849 | 4.500 | 4.550 | 26,502 | -0.10(-2.15%) |
Jan 08, 2018 | 4.850 | 5.150 | 4.550 | 4.650 | 72,269 | +0.00(+0.00%) |
Jan 05, 2018 | 4.450 | 5.100 | 4.400 | 4.650 | 135,834 | +0.35(+8.14%) |
Jan 04, 2018 | 4.500 | 4.799 | 4.300 | 4.300 | 47,632 | -0.15(-3.37%) |
Jan 03, 2018 | 4.414 | 5.350 | 4.400 | 4.450 | 206,160 | +0.05(+1.14%) |
Jan 02, 2018 | 4.350 | 4.550 | 4.350 | 4.400 | 20,998 | +0.10(+2.33%) |
Dec 29, 2017 | 4.300 | 4.300 | 4.300 | 0 | -0.05(-1.15%) | |
Dec 28, 2017 | 4.000 | 4.662 | 4.000 | 4.350 | 58,809 | +0.25(+6.10%) |
Dec 27, 2017 | 4.200 | 4.398 | 4.050 | 4.100 | 13,933 | -0.10(-2.38%) |
Dec 26, 2017 | 4.504 | 4.550 | 4.150 | 4.200 | 13,859 | -0.30(-6.67%) |
Dec 22, 2017 | 4.400 | 4.850 | 4.350 | 4.500 | 40,598 | +0.00(+0.00%) |
Dec 21, 2017 | 4.550 | 4.825 | 4.353 | 4.500 | 45,514 | +0.15(+3.45%) |
Dec 20, 2017 | 4.600 | 4.700 | 4.250 | 4.350 | 62,034 | -0.05(-1.14%) |
Dec 19, 2017 | 4.250 | 4.524 | 4.250 | 4.400 | 75,938 | +0.25(+6.02%) |
Dec 18, 2017 | 4.200 | 4.200 | 3.901 | 4.150 | 31,118 | +0.15(+3.75%) |
Dec 15, 2017 | 4.250 | 4.250 | 3.950 | 4.000 | 25,880 | -0.10(-2.44%) |
Dec 14, 2017 | 3.900 | 4.150 | 3.900 | 4.100 | 17,204 | +0.05(+1.23%) |
Dec 13, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 29,892 | -0.05(-1.22%) |
Dec 12, 2017 | 4.100 | 4.300 | 4.000 | 4.100 | 21,420 | -0.05(-1.20%) |
Dec 11, 2017 | 4.000 | 4.150 | 3.800 | 4.150 | 80,080 | +0.15(+3.75%) |
Dec 08, 2017 | 4.500 | 4.500 | 4.000 | 4.000 | 58,538 | -0.35(-8.05%) |
Dec 07, 2017 | 4.400 | 4.550 | 4.300 | 4.350 | 28,545 | -0.15(-3.33%) |
Dec 06, 2017 | 4.600 | 4.400 | 4.450 | 4.500 | 16,666 | +0.10(+2.27%) |
Dec 05, 2017 | 4.650 | 4.655 | 4.350 | 4.400 | 44,401 | -0.25(-5.38%) |
Dec 04, 2017 | 4.550 | 4.550 | 4.400 | 4.650 | 22,249 | +0.10(+2.20%) |
Dec 01, 2017 | 5.050 | 5.098 | 4.300 | 4.550 | 99,559 | -0.50(-9.90%) |
Nov 30, 2017 | 5.000 | 5.300 | 5.000 | 5.050 | 41,113 | +0.05(+1.00%) |
Nov 29, 2017 | 5.550 | 5.550 | 4.850 | 5.000 | 50,151 | -0.35(-6.54%) |
Nov 28, 2017 | 5.100 | 5.600 | 4.800 | 5.350 | 141,150 | +0.25(+4.90%) |
Nov 27, 2017 | 4.850 | 5.200 | 4.800 | 5.100 | 81,561 | +0.10(+2.00%) |
Nov 24, 2017 | 5.750 | 5.850 | 4.950 | 5.000 | 163,156 | -0.75(-13.04%) |
Nov 22, 2017 | 6.000 | 6.300 | 5.550 | 5.750 | 717,447 | +0.30(+5.50%) |
Nov 21, 2017 | 5.400 | 6.217 | 5.160 | 5.450 | 869,376 | +0.40(+7.92%) |
Nov 20, 2017 | 5.000 | 5.600 | 4.900 | 5.050 | 537,495 | -0.20(-3.81%) |
Nov 17, 2017 | 6.100 | 6.550 | 5.150 | 5.250 | 1,698,553 | -2.60(-33.12%) |
Nov 16, 2017 | 6.150 | 9.750 | 5.200 | 7.850 | 21,665,454 | +5.70(+265.12%) |
Nov 15, 2017 | 2.151 | 2.500 | 2.150 | 2.150 | 45,509 | -0.00(-0.05%) |
Nov 14, 2017 | 2.150 | 2.400 | 2.150 | 2.151 | 44,318 | -0.15(-6.48%) |
Nov 13, 2017 | 2.300 | 2.400 | 2.270 | 2.300 | 52,678 | +0.07(+3.32%) |
Nov 10, 2017 | 2.250 | 2.699 | 2.000 | 2.226 | 174,326 | +0.08(+3.49%) |
Nov 09, 2017 | 1.850 | 3.600 | 1.850 | 2.151 | 279,076 | +0.08(+3.67%) |
Nov 08, 2017 | 1.800 | 2.200 | 1.751 | 2.075 | 21,106 | +0.32(+18.57%) |
Nov 07, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 2,637 | +0.05(+2.94%) |
Nov 06, 2017 | 1.800 | 1.804 | 1.700 | 1.700 | 3,839 | -0.05(-2.90%) |
Nov 03, 2017 | 1.750 | 1.800 | 1.750 | 1.751 | 1,000 | -0.04(-2.26%) |
Nov 02, 2017 | 1.800 | 1.800 | 1.791 | 1.791 | 2,628 | +0.00(+0.02%) |