Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.920 | 5.180 | 4.700 | 5.010 | 120,019 | +0.30(+6.37%) |
Jan 30, 2018 | 4.290 | 4.810 | 4.290 | 4.710 | 73,357 | +0.26(+5.84%) |
Jan 29, 2018 | 4.480 | 4.550 | 4.370 | 4.450 | 53,011 | +0.06(+1.37%) |
Jan 26, 2018 | 4.410 | 4.800 | 4.325 | 4.390 | 71,439 | +0.04(+0.92%) |
Jan 25, 2018 | 4.760 | 4.854 | 4.130 | 4.350 | 129,593 | -0.60(-12.12%) |
Jan 24, 2018 | 4.870 | 5.470 | 4.850 | 4.950 | 133,618 | +0.14(+2.91%) |
Jan 23, 2018 | 4.850 | 5.060 | 4.800 | 4.810 | 28,139 | -0.01(-0.21%) |
Jan 22, 2018 | 4.710 | 4.950 | 4.500 | 4.820 | 102,029 | +0.11(+2.34%) |
Jan 19, 2018 | 4.750 | 5.150 | 4.700 | 4.710 | 76,163 | -0.08(-1.67%) |
Jan 18, 2018 | 5.080 | 5.358 | 4.690 | 4.790 | 120,457 | -0.06(-1.24%) |
Jan 17, 2018 | 4.800 | 4.990 | 4.660 | 4.850 | 76,553 | +0.05(+1.04%) |
Jan 16, 2018 | 4.970 | 5.275 | 4.684 | 4.800 | 46,159 | -0.22(-4.38%) |
Jan 12, 2018 | 5.020 | 5.020 | 5.020 | 0 | -0.17(-3.28%) | |
Jan 11, 2018 | 4.970 | 4.970 | 4.620 | 5.190 | 126,115 | +0.38(+7.90%) |
Jan 10, 2018 | 4.700 | 5.234 | 4.513 | 4.810 | 115,635 | +0.07(+1.48%) |
Jan 09, 2018 | 4.670 | 5.280 | 4.650 | 4.740 | 177,664 | +0.03(+0.64%) |
Jan 08, 2018 | 5.080 | 5.265 | 4.265 | 4.710 | 301,108 | -0.29(-5.80%) |
Jan 05, 2018 | 4.000 | 5.390 | 3.650 | 5.000 | 872,313 | +1.08(+27.55%) |
Jan 04, 2018 | 3.780 | 4.431 | 3.780 | 3.920 | 117,131 | +0.12(+3.16%) |
Jan 03, 2018 | 3.880 | 4.490 | 3.579 | 3.800 | 142,287 | -0.05(-1.30%) |
Jan 02, 2018 | 4.210 | 4.210 | 4.050 | 3.850 | 132,936 | -0.29(-7.00%) |
Dec 29, 2017 | 4.140 | 4.140 | 4.140 | 0 | -0.84(-16.87%) | |
Dec 28, 2017 | 4.220 | 6.240 | 4.220 | 4.980 | 1,470,078 | +0.79(+18.85%) |
Dec 27, 2017 | 3.250 | 4.930 | 3.250 | 4.190 | 638,913 | +0.94(+28.92%) |
Dec 26, 2017 | 3.200 | 3.510 | 3.130 | 3.250 | 14,284 | +0.08(+2.52%) |
Dec 22, 2017 | 3.260 | 3.340 | 3.140 | 3.170 | 15,166 | -0.13(-3.94%) |
Dec 21, 2017 | 3.460 | 3.460 | 3.060 | 3.300 | 35,701 | -0.11(-3.23%) |
Dec 20, 2017 | 3.750 | 3.861 | 3.300 | 3.410 | 48,975 | -0.31(-8.33%) |
Dec 19, 2017 | 3.820 | 4.800 | 3.710 | 3.720 | 267,022 | -0.20(-5.10%) |
Dec 18, 2017 | 3.860 | 4.145 | 3.910 | 3.920 | 23,089 | +0.01(+0.26%) |
Dec 15, 2017 | 3.920 | 4.020 | 3.820 | 3.910 | 12,323 | +0.01(+0.26%) |
Dec 14, 2017 | 3.960 | 4.445 | 3.810 | 3.900 | 96,457 | -0.06(-1.52%) |
Dec 13, 2017 | 4.090 | 4.090 | 3.870 | 3.960 | 20,672 | -0.11(-2.70%) |
Dec 12, 2017 | 4.210 | 4.974 | 3.970 | 4.070 | 207,210 | +0.05(+1.24%) |
Dec 11, 2017 | 4.030 | 4.158 | 4.020 | 4.020 | 10,537 | -0.02(-0.50%) |
Dec 08, 2017 | 4.100 | 4.270 | 4.000 | 4.040 | 16,074 | +0.10(+2.54%) |
Dec 07, 2017 | 4.070 | 4.400 | 3.940 | 3.940 | 66,818 | -0.12(-2.96%) |
Dec 06, 2017 | 4.150 | 4.270 | 3.870 | 4.060 | 93,376 | -0.15(-3.56%) |
Dec 05, 2017 | 4.570 | 4.600 | 4.109 | 4.210 | 30,188 | -0.39(-8.48%) |
Dec 04, 2017 | 4.320 | 4.850 | 4.320 | 4.600 | 65,145 | +0.23(+5.26%) |
Dec 01, 2017 | 5.120 | 5.200 | 4.103 | 4.370 | 139,023 | -0.83(-15.96%) |
Nov 30, 2017 | 5.510 | 5.511 | 4.860 | 5.200 | 61,206 | -0.29(-5.28%) |
Nov 29, 2017 | 5.510 | 5.990 | 5.300 | 5.490 | 139,261 | +0.01(+0.19%) |
Nov 28, 2017 | 5.010 | 6.150 | 4.980 | 5.480 | 265,283 | +0.43(+8.51%) |
Nov 27, 2017 | 5.010 | 5.170 | 4.550 | 5.050 | 103,837 | -0.11(-2.13%) |
Nov 24, 2017 | 5.130 | 5.580 | 4.920 | 5.160 | 29,412 | -0.02(-0.39%) |
Nov 22, 2017 | 6.050 | 6.050 | 5.000 | 5.180 | 124,951 | -0.45(-7.99%) |
Nov 21, 2017 | 7.400 | 7.960 | 5.061 | 5.630 | 405,310 | +0.20(+3.68%) |
Nov 20, 2017 | 5.290 | 5.480 | 5.031 | 5.430 | 96,232 | +0.14(+2.65%) |
Nov 17, 2017 | 5.000 | 6.650 | 5.000 | 5.290 | 235,376 | +0.10(+1.93%) |
Nov 16, 2017 | 5.250 | 7.000 | 5.000 | 5.190 | 249,416 | -0.10(-1.89%) |
Nov 15, 2017 | 4.630 | 5.800 | 4.590 | 5.290 | 323,474 | +0.64(+13.76%) |
Nov 14, 2017 | 4.850 | 4.990 | 4.310 | 4.650 | 114,020 | -0.31(-6.25%) |
Nov 13, 2017 | 6.020 | 6.810 | 4.800 | 4.960 | 244,938 | -1.19(-19.35%) |
Nov 10, 2017 | 5.800 | 6.940 | 4.500 | 6.150 | 398,060 | +0.70(+12.84%) |
Nov 09, 2017 | 14.00 | 14.45 | 5.200 | 5.450 | 1,851,774 | -2.77(-33.70%) |
Nov 08, 2017 | 2.820 | 15.00 | 2.680 | 8.220 | 8,146,307 | +5.56(+208.64%) |
Nov 07, 2017 | 2.430 | 2.820 | 2.430 | 2.663 | 74,483 | +0.35(+14.93%) |
Nov 06, 2017 | 2.317 | 2.317 | 2.317 | 2.317 | 1,240 | +0.07(+3.08%) |
Nov 03, 2017 | 2.040 | 2.248 | 2.040 | 2.248 | 7,381 | -0.00(-0.08%) |
Nov 02, 2017 | 2.429 | 2.429 | 2.171 | 2.250 | 2,802 | +0.07(+3.21%) |