Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.16(+2.21%) | |
Jan 26, 2018 | 7.200 | 7.320 | 7.000 | 7.240 | 60,712 | +0.24(+3.43%) |
Jan 25, 2018 | 7.240 | 7.520 | 6.880 | 7.000 | 92,617 | +0.00(+0.00%) |
Jan 24, 2018 | 6.960 | 7.200 | 6.800 | 7.000 | 86,793 | +0.32(+4.79%) |
Jan 23, 2018 | 6.640 | 6.816 | 6.560 | 6.680 | 52,957 | +0.00(+0.00%) |
Jan 22, 2018 | 6.920 | 7.000 | 6.320 | 6.680 | 46,165 | -0.28(-4.02%) |
Jan 19, 2018 | 7.000 | 7.116 | 6.480 | 6.960 | 112,629 | -0.16(-2.25%) |
Jan 18, 2018 | 7.480 | 7.480 | 7.000 | 7.120 | 95,037 | -0.24(-3.26%) |
Jan 17, 2018 | 7.200 | 8.200 | 6.920 | 7.360 | 485,319 | +0.24(+3.37%) |
Jan 16, 2018 | 7.200 | 7.200 | 6.760 | 7.120 | 289,436 | +0.56(+8.54%) |
Jan 12, 2018 | 6.560 | 6.560 | 6.560 | 0 | +0.20(+3.14%) | |
Jan 11, 2018 | 6.400 | 6.560 | 6.000 | 6.360 | 175,158 | -0.24(-3.64%) |
Jan 10, 2018 | 6.600 | 1,424,524 | +0.84(+14.58%) | |||
Jan 09, 2018 | 6.040 | 6.120 | 5.400 | 5.760 | 632,731 | +0.76(+15.22%) |
Jan 08, 2018 | 5.080 | 5.200 | 4.920 | 4.999 | 127,823 | +0.04(+0.79%) |
Jan 05, 2018 | 5.080 | 5.280 | 4.880 | 4.960 | 205,984 | +0.24(+5.08%) |
Jan 04, 2018 | 4.600 | 4.760 | 4.600 | 4.720 | 37,677 | +0.08(+1.72%) |
Jan 03, 2018 | 4.840 | 4.880 | 4.600 | 4.640 | 76,806 | -0.24(-4.92%) |
Jan 02, 2018 | 4.760 | 4.806 | 4.720 | 4.880 | 102,075 | +0.24(+5.17%) |
Dec 29, 2017 | 4.640 | 4.640 | 4.640 | 0 | -0.04(-0.85%) | |
Dec 28, 2017 | 4.760 | 4.800 | 4.520 | 4.680 | 78,244 | -0.08(-1.68%) |
Dec 27, 2017 | 4.600 | 5.360 | 4.600 | 4.760 | 277,093 | +0.20(+4.39%) |
Dec 26, 2017 | 4.800 | 4.800 | 4.120 | 4.560 | 96,548 | +0.24(+5.56%) |
Dec 22, 2017 | 4.640 | 4.880 | 4.240 | 4.320 | 213,714 | -0.40(-8.47%) |
Dec 21, 2017 | 6.720 | 6.880 | 4.480 | 4.720 | 1,385,014 | -2.24(-32.18%) |
Dec 20, 2017 | 3.680 | 7.160 | 3.560 | 6.960 | 701,210 | +3.08(+79.40%) |
Dec 19, 2017 | 3.760 | 3.880 | 3.561 | 3.880 | 25,777 | +0.16(+4.29%) |
Dec 18, 2017 | 3.800 | 3.800 | 3.642 | 3.720 | 11,064 | +0.12(+3.33%) |
Dec 15, 2017 | 3.600 | 3.880 | 3.560 | 3.600 | 22,102 | -0.04(-1.09%) |
Dec 14, 2017 | 3.880 | 3.880 | 3.600 | 3.640 | 24,862 | -0.06(-1.50%) |
Dec 13, 2017 | 3.920 | 3.920 | 3.680 | 3.695 | 33,534 | -0.22(-5.73%) |
Dec 12, 2017 | 3.760 | 4.236 | 3.732 | 3.920 | 240,144 | +0.23(+6.36%) |
Dec 11, 2017 | 3.560 | 3.800 | 3.560 | 3.686 | 13,328 | +0.01(+0.15%) |
Dec 08, 2017 | 3.800 | 3.800 | 3.520 | 3.680 | 16,304 | -0.04(-1.08%) |
Dec 07, 2017 | 3.760 | 3.960 | 3.440 | 3.720 | 15,791 | +0.10(+2.89%) |
Dec 06, 2017 | 4.000 | 3.607 | 3.560 | 3.616 | 14,573 | +0.01(+0.24%) |
Dec 05, 2017 | 3.760 | 3.760 | 3.606 | 3.607 | 11,739 | +0.03(+0.75%) |
Dec 04, 2017 | 3.800 | 3.880 | 3.580 | 3.580 | 16,762 | -0.23(-6.10%) |
Dec 01, 2017 | 3.480 | 3.840 | 3.480 | 3.812 | 28,417 | +0.12(+3.15%) |
Nov 30, 2017 | 3.720 | 3.840 | 3.691 | 3.696 | 15,096 | -0.18(-4.69%) |
Nov 29, 2017 | 3.720 | 3.880 | 3.680 | 3.878 | 18,161 | -0.00(-0.05%) |
Nov 28, 2017 | 4.280 | 4.480 | 3.680 | 3.880 | 78,916 | -0.48(-10.95%) |
Nov 27, 2017 | 4.160 | 4.414 | 4.120 | 4.357 | 97,425 | +0.32(+7.96%) |
Nov 24, 2017 | 3.800 | 4.080 | 3.800 | 4.036 | 64,403 | +0.32(+8.49%) |
Nov 22, 2017 | 3.680 | 3.918 | 3.446 | 3.720 | 73,820 | +0.12(+3.33%) |
Nov 21, 2017 | 3.280 | 3.600 | 3.280 | 3.600 | 26,951 | +0.20(+5.88%) |
Nov 20, 2017 | 3.480 | 3.480 | 3.300 | 3.400 | 20,602 | +0.05(+1.43%) |
Nov 17, 2017 | 3.320 | 3.480 | 3.280 | 3.352 | 64,078 | +0.07(+2.08%) |
Nov 16, 2017 | 3.140 | 3.489 | 3.140 | 3.284 | 94,764 | +0.12(+3.65%) |
Nov 15, 2017 | 3.200 | 3.240 | 3.160 | 3.168 | 15,983 | -0.07(-2.21%) |
Nov 14, 2017 | 3.200 | 3.480 | 3.160 | 3.240 | 53,413 | +0.11(+3.49%) |
Nov 13, 2017 | 3.300 | 3.300 | 3.121 | 3.130 | 7,914 | -0.07(-2.15%) |
Nov 10, 2017 | 3.168 | 3.240 | 3.168 | 3.199 | 8,401 | +0.03(+0.98%) |
Nov 09, 2017 | 3.200 | 3.338 | 3.120 | 3.168 | 21,356 | -0.07(-2.15%) |
Nov 08, 2017 | 3.114 | 3.238 | 3.114 | 3.238 | 9,237 | +0.04(+1.17%) |
Nov 07, 2017 | 3.080 | 3.200 | 3.000 | 3.200 | 19,576 | +0.04(+1.27%) |
Nov 06, 2017 | 3.280 | 3.280 | 3.121 | 3.160 | 7,137 | -0.04(-1.25%) |
Nov 03, 2017 | 3.240 | 3.360 | 3.118 | 3.200 | 20,114 | -0.05(-1.39%) |
Nov 02, 2017 | 3.320 | 3.376 | 3.245 | 3.245 | 17,305 | +0.01(+0.17%) |