Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.190 | 4.590 | 4.100 | 4.100 | 150,193 | +0.05(+1.23%) |
Jan 30, 2018 | 4.330 | 4.330 | 3.990 | 4.050 | 123,560 | -0.33(-7.53%) |
Jan 29, 2018 | 4.650 | 4.650 | 4.320 | 4.380 | 38,647 | -0.15(-3.31%) |
Jan 26, 2018 | 4.550 | 4.680 | 4.460 | 4.530 | 48,829 | -0.02(-0.44%) |
Jan 25, 2018 | 4.730 | 4.750 | 4.470 | 4.550 | 81,039 | -0.18(-3.81%) |
Jan 24, 2018 | 4.740 | 5.100 | 4.600 | 4.730 | 265,786 | +0.07(+1.50%) |
Jan 23, 2018 | 4.560 | 5.150 | 4.560 | 4.660 | 258,437 | +0.05(+1.08%) |
Jan 22, 2018 | 4.800 | 4.800 | 4.400 | 4.610 | 98,159 | -0.17(-3.66%) |
Jan 19, 2018 | 5.450 | 5.450 | 4.615 | 4.785 | 216,599 | -0.31(-6.18%) |
Jan 18, 2018 | 4.660 | 5.940 | 4.430 | 5.100 | 2,299,043 | +0.45(+9.68%) |
Jan 17, 2018 | 4.340 | 4.650 | 4.130 | 4.650 | 228,499 | +0.54(+13.14%) |
Jan 16, 2018 | 4.370 | 4.464 | 4.360 | 4.110 | 197,494 | -0.36(-8.05%) |
Jan 12, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.34(-7.07%) | |
Jan 11, 2018 | 4.600 | 5.600 | 4.600 | 4.810 | 968,829 | -1.74(-26.56%) |
Jan 10, 2018 | 8.250 | 6.550 | 7,908,957 | +2.73(+71.47%) | ||
Jan 09, 2018 | 4.250 | 4.278 | 3.820 | 3.820 | 159,727 | -0.47(-10.96%) |
Jan 08, 2018 | 4.470 | 4.470 | 4.210 | 4.290 | 78,411 | -0.13(-2.94%) |
Jan 05, 2018 | 4.450 | 4.636 | 4.270 | 4.420 | 278,590 | -0.01(-0.23%) |
Jan 04, 2018 | 4.630 | 5.100 | 4.200 | 4.430 | 377,037 | -0.14(-3.06%) |
Jan 03, 2018 | 3.980 | 5.790 | 3.980 | 4.570 | 2,178,459 | +0.62(+15.70%) |
Jan 02, 2018 | 3.660 | 4.050 | 3.660 | 3.950 | 78,787 | +0.22(+5.90%) |
Dec 29, 2017 | 3.730 | 3.730 | 3.730 | 0 | -0.16(-4.11%) | |
Dec 28, 2017 | 3.858 | 4.159 | 3.858 | 3.890 | 70,413 | +0.01(+0.26%) |
Dec 27, 2017 | 3.820 | 3.930 | 3.760 | 3.880 | 50,528 | +0.06(+1.57%) |
Dec 26, 2017 | 3.700 | 3.900 | 3.680 | 3.820 | 63,095 | +0.04(+1.12%) |
Dec 22, 2017 | 3.920 | 4.000 | 3.720 | 3.778 | 69,333 | -0.10(-2.63%) |
Dec 21, 2017 | 3.980 | 4.009 | 3.812 | 3.880 | 48,323 | -0.12(-3.00%) |
Dec 20, 2017 | 4.140 | 4.150 | 3.860 | 4.000 | 59,581 | -0.07(-1.72%) |
Dec 19, 2017 | 3.850 | 4.500 | 3.710 | 4.070 | 451,714 | +0.22(+5.71%) |
Dec 18, 2017 | 4.110 | 4.280 | 3.743 | 3.850 | 120,116 | -0.23(-5.64%) |
Dec 15, 2017 | 3.900 | 4.200 | 3.790 | 4.080 | 301,134 | +0.24(+6.25%) |
Dec 14, 2017 | 3.740 | 3.940 | 3.670 | 3.840 | 105,500 | +0.06(+1.59%) |
Dec 13, 2017 | 3.760 | 3.973 | 3.590 | 3.780 | 97,846 | -0.02(-0.53%) |
Dec 12, 2017 | 3.620 | 4.940 | 3.530 | 3.800 | 754,903 | +0.20(+5.56%) |
Dec 11, 2017 | 3.640 | 3.814 | 3.520 | 3.600 | 89,706 | -0.03(-0.83%) |
Dec 08, 2017 | 3.770 | 3.968 | 3.610 | 3.630 | 112,649 | -0.25(-6.44%) |
Dec 07, 2017 | 3.690 | 4.179 | 3.560 | 3.880 | 372,420 | +0.16(+4.30%) |
Dec 06, 2017 | 3.960 | 4.000 | 3.670 | 3.720 | 224,711 | -0.19(-4.86%) |
Dec 05, 2017 | 4.010 | 4.627 | 3.810 | 3.910 | 204,173 | -0.19(-4.63%) |
Dec 04, 2017 | 4.260 | 4.380 | 4.030 | 4.100 | 89,174 | -0.17(-3.98%) |
Dec 01, 2017 | 4.410 | 4.700 | 4.110 | 4.270 | 197,178 | -0.14(-3.17%) |
Nov 30, 2017 | 4.980 | 5.032 | 4.390 | 4.410 | 200,284 | -0.60(-11.98%) |
Nov 29, 2017 | 5.230 | 5.230 | 4.800 | 5.010 | 128,386 | -0.34(-6.36%) |
Nov 28, 2017 | 5.060 | 5.640 | 4.800 | 5.350 | 347,350 | +0.20(+3.88%) |
Nov 27, 2017 | 5.400 | 5.520 | 4.680 | 5.150 | 197,544 | -0.37(-6.70%) |
Nov 24, 2017 | 5.300 | 5.780 | 5.250 | 5.520 | 163,188 | +0.01(+0.18%) |
Nov 22, 2017 | 5.790 | 6.490 | 5.491 | 5.510 | 938,876 | -0.18(-3.16%) |
Nov 21, 2017 | 5.210 | 6.170 | 5.210 | 5.690 | 543,471 | +0.22(+4.02%) |
Nov 20, 2017 | 5.280 | 7.270 | 5.200 | 5.470 | 1,758,000 | -0.05(-0.91%) |
Nov 17, 2017 | 6.500 | 6.500 | 5.000 | 5.520 | 702,212 | -1.41(-20.35%) |
Nov 16, 2017 | 8.550 | 9.400 | 6.330 | 6.930 | 4,338,298 | +0.54(+8.45%) |
Nov 15, 2017 | 2.650 | 10.49 | 2.520 | 6.390 | 7,618,551 | +3.59(+128.54%) |
Nov 14, 2017 | 2.380 | 3.000 | 2.380 | 2.796 | 144,820 | +0.33(+13.20%) |
Nov 13, 2017 | 2.480 | 2.920 | 2.464 | 2.470 | 47,478 | +0.01(+0.41%) |
Nov 10, 2017 | 2.190 | 2.700 | 2.120 | 2.460 | 135,842 | +0.18(+7.89%) |
Nov 09, 2017 | 2.630 | 2.630 | 2.140 | 2.280 | 20,520 | -0.17(-6.94%) |
Nov 08, 2017 | 2.150 | 2.648 | 2.030 | 2.450 | 151,285 | +0.25(+11.36%) |
Nov 07, 2017 | 2.200 | 2.200 | 2.180 | 2.200 | 984 | +0.02(+0.92%) |
Nov 06, 2017 | 2.120 | 2.200 | 2.080 | 2.180 | 8,470 | +0.05(+2.25%) |
Nov 03, 2017 | 2.070 | 2.195 | 2.060 | 2.132 | 5,332 | +0.05(+2.63%) |
Nov 02, 2017 | 2.140 | 2.163 | 2.077 | 2.077 | 1,492 | -0.07(-3.38%) |