Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.690 | 4.839 | 4.442 | 4.630 | 648,743 | -0.02(-0.43%) |
Jan 30, 2018 | 4.820 | 4.950 | 4.700 | 4.650 | 1,739,587 | +0.24(+5.44%) |
Jan 29, 2018 | 4.290 | 4.550 | 4.275 | 4.410 | 350,806 | +0.12(+2.80%) |
Jan 26, 2018 | 4.190 | 4.350 | 4.190 | 4.290 | 471,148 | +0.11(+2.63%) |
Jan 25, 2018 | 4.280 | 4.380 | 4.120 | 4.180 | 349,618 | -0.06(-1.42%) |
Jan 24, 2018 | 4.560 | 4.634 | 4.100 | 4.240 | 595,519 | -0.24(-5.36%) |
Jan 23, 2018 | 4.240 | 4.670 | 4.240 | 4.480 | 797,250 | +0.22(+5.16%) |
Jan 22, 2018 | 4.170 | 4.470 | 4.111 | 4.260 | 477,339 | +0.10(+2.40%) |
Jan 19, 2018 | 4.290 | 4.430 | 4.140 | 4.160 | 379,788 | -0.09(-2.12%) |
Jan 18, 2018 | 4.340 | 4.530 | 4.235 | 4.250 | 673,206 | -0.03(-0.70%) |
Jan 17, 2018 | 4.490 | 4.670 | 4.200 | 4.280 | 775,991 | -0.17(-3.82%) |
Jan 16, 2018 | 5.060 | 5.070 | 4.400 | 4.450 | 1,064,438 | -0.59(-11.71%) |
Jan 12, 2018 | 5.040 | 5.040 | 5.040 | 0 | -0.20(-3.82%) | |
Jan 11, 2018 | 5.470 | 5.540 | 5.120 | 5.240 | 1,349,345 | -0.22(-4.03%) |
Jan 10, 2018 | 5.600 | 5.638 | 5.240 | 5.460 | 609,223 | -0.08(-1.44%) |
Jan 09, 2018 | 5.520 | 5.730 | 5.460 | 5.540 | 311,740 | -0.02(-0.36%) |
Jan 08, 2018 | 5.930 | 6.050 | 5.370 | 5.560 | 753,076 | -0.41(-6.87%) |
Jan 05, 2018 | 6.010 | 6.250 | 5.750 | 5.970 | 652,679 | -0.03(-0.50%) |
Jan 04, 2018 | 6.010 | 6.210 | 5.860 | 6.000 | 454,546 | +0.00(+0.00%) |
Jan 03, 2018 | 6.290 | 6.305 | 5.920 | 6.000 | 624,137 | -0.19(-3.07%) |
Jan 02, 2018 | 5.780 | 6.230 | 5.680 | 6.190 | 598,934 | +0.36(+6.17%) |
Dec 29, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.16(-2.67%) | |
Dec 28, 2017 | 5.810 | 6.350 | 5.810 | 5.990 | 795,469 | +0.11(+1.87%) |
Dec 27, 2017 | 6.000 | 6.280 | 5.820 | 5.880 | 677,036 | -0.18(-2.97%) |
Dec 26, 2017 | 5.690 | 6.400 | 5.660 | 6.060 | 1,403,755 | +0.33(+5.76%) |
Dec 22, 2017 | 5.020 | 5.960 | 4.930 | 5.730 | 1,496,261 | +0.66(+13.02%) |
Dec 21, 2017 | 5.260 | 5.450 | 4.980 | 5.070 | 785,126 | -0.26(-4.88%) |
Dec 20, 2017 | 5.210 | 5.500 | 5.130 | 5.330 | 2,206,250 | +0.31(+6.18%) |
Dec 19, 2017 | 4.720 | 5.170 | 4.515 | 5.020 | 2,276,807 | +0.55(+12.30%) |
Dec 18, 2017 | 5.050 | 5.130 | 4.350 | 4.470 | 1,495,454 | -0.52(-10.42%) |
Dec 15, 2017 | 4.790 | 5.040 | 4.520 | 4.990 | 1,369,200 | +0.30(+6.40%) |
Dec 14, 2017 | 5.150 | 5.300 | 4.650 | 4.690 | 8,407,994 | -0.78(-14.26%) |
Dec 13, 2017 | 5.580 | 6.060 | 5.380 | 5.470 | 4,317,500 | -0.67(-10.91%) |
Dec 12, 2017 | 5.490 | 6.950 | 5.150 | 6.140 | 32,032,520 | +3.79(+161.28%) |
Dec 11, 2017 | 2.450 | 2.500 | 2.120 | 2.350 | 987,685 | -0.06(-2.49%) |
Dec 08, 2017 | 2.545 | 2.650 | 2.410 | 2.410 | 65,332 | -0.12(-4.74%) |
Dec 07, 2017 | 2.500 | 2.680 | 2.440 | 2.530 | 35,889 | +0.05(+2.02%) |
Dec 06, 2017 | 2.510 | 2.645 | 2.370 | 2.480 | 79,965 | -0.04(-1.59%) |
Dec 05, 2017 | 2.550 | 2.850 | 2.430 | 2.520 | 265,778 | +0.02(+0.80%) |
Dec 04, 2017 | 2.530 | 2.590 | 2.400 | 2.500 | 87,933 | -0.02(-0.79%) |
Dec 01, 2017 | 2.570 | 2.580 | 2.410 | 2.520 | 130,048 | -0.07(-2.70%) |
Nov 30, 2017 | 2.600 | 2.670 | 2.250 | 2.590 | 371,528 | +0.00(+0.00%) |
Nov 29, 2017 | 1.980 | 2.900 | 1.980 | 2.590 | 1,969,991 | +0.63(+32.14%) |
Nov 28, 2017 | 1.940 | 1.950 | 1.890 | 1.960 | 41,881 | +0.01(+0.51%) |
Nov 27, 2017 | 1.850 | 1.990 | 1.840 | 1.950 | 28,971 | +0.12(+6.56%) |
Nov 24, 2017 | 1.870 | 1.970 | 1.820 | 1.830 | 22,863 | -0.04(-2.14%) |
Nov 22, 2017 | 1.950 | 2.010 | 1.850 | 1.870 | 29,902 | -0.08(-4.10%) |
Nov 21, 2017 | 1.920 | 2.040 | 1.870 | 1.950 | 43,487 | +0.02(+1.04%) |
Nov 20, 2017 | 1.880 | 1.990 | 1.825 | 1.930 | 137,100 | +0.07(+3.76%) |
Nov 17, 2017 | 1.720 | 1.949 | 1.720 | 1.860 | 147,150 | +0.16(+9.41%) |
Nov 16, 2017 | 1.740 | 1.860 | 1.655 | 1.700 | 100,437 | -0.02(-1.16%) |
Nov 15, 2017 | 1.630 | 1.850 | 1.600 | 1.720 | 63,393 | +0.12(+7.50%) |
Nov 14, 2017 | 1.620 | 1.620 | 1.540 | 1.600 | 41,608 | -0.01(-0.62%) |
Nov 13, 2017 | 1.610 | 1.630 | 1.410 | 1.610 | 58,945 | -0.02(-1.23%) |
Nov 10, 2017 | 1.570 | 1.690 | 1.570 | 1.630 | 73,959 | +0.07(+4.49%) |
Nov 09, 2017 | 1.580 | 1.630 | 1.550 | 1.560 | 47,184 | -0.01(-0.64%) |
Nov 08, 2017 | 1.580 | 1.640 | 1.541 | 1.570 | 53,707 | -0.03(-1.88%) |
Nov 07, 2017 | 1.710 | 1.710 | 1.525 | 1.600 | 75,248 | -0.12(-6.98%) |
Nov 06, 2017 | 1.720 | 1.720 | 1.610 | 1.720 | 51,701 | +0.02(+1.18%) |
Nov 03, 2017 | 1.790 | 1.810 | 1.670 | 1.700 | 214,243 | -0.09(-5.03%) |
Nov 02, 2017 | 1.880 | 1.910 | 1.720 | 1.790 | 98,097 | -0.08(-4.28%) |