Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.490 | 3.640 | 3.490 | 3.600 | 43,144 | +0.11(+3.15%) |
Jan 30, 2018 | 3.530 | 3.580 | 3.385 | 3.490 | 30,272 | +0.02(+0.58%) |
Jan 29, 2018 | 3.500 | 3.620 | 3.369 | 3.470 | 59,204 | -0.05(-1.42%) |
Jan 26, 2018 | 3.510 | 3.660 | 3.480 | 3.520 | 57,248 | -0.02(-0.56%) |
Jan 25, 2018 | 3.660 | 3.670 | 3.540 | 3.540 | 26,098 | -0.19(-5.09%) |
Jan 24, 2018 | 3.669 | 3.780 | 3.650 | 3.730 | 36,905 | +0.07(+1.91%) |
Jan 23, 2018 | 3.730 | 3.737 | 3.440 | 3.660 | 134,108 | -0.01(-0.27%) |
Jan 22, 2018 | 4.000 | 4.000 | 3.680 | 3.670 | 108,587 | -0.31(-7.79%) |
Jan 19, 2018 | 3.450 | 4.080 | 3.450 | 3.980 | 391,952 | +0.51(+14.70%) |
Jan 18, 2018 | 3.430 | 3.534 | 3.360 | 3.470 | 55,253 | -0.04(-1.14%) |
Jan 17, 2018 | 3.510 | 3.605 | 3.350 | 3.510 | 56,041 | +0.03(+0.86%) |
Jan 16, 2018 | 3.620 | 3.690 | 3.430 | 3.480 | 141,542 | -0.26(-6.95%) |
Jan 12, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.16(-4.10%) | |
Jan 11, 2018 | 4.100 | 4.590 | 3.710 | 3.900 | 1,064,929 | -1.40(-26.42%) |
Jan 10, 2018 | 6.259 | 5.300 | 2,539,084 | +2.09(+65.11%) | ||
Jan 09, 2018 | 3.190 | 3.266 | 3.130 | 3.210 | 47,646 | +0.04(+1.26%) |
Jan 08, 2018 | 3.100 | 3.247 | 3.100 | 3.170 | 49,391 | +0.07(+2.26%) |
Jan 05, 2018 | 3.050 | 3.130 | 3.029 | 3.100 | 74,087 | +0.10(+3.38%) |
Jan 04, 2018 | 3.094 | 3.126 | 2.900 | 2.999 | 95,427 | -0.10(-3.27%) |
Jan 03, 2018 | 3.350 | 3.415 | 3.090 | 3.100 | 88,899 | -0.27(-8.01%) |
Jan 02, 2018 | 3.300 | 3.630 | 3.300 | 3.370 | 147,138 | +0.07(+2.12%) |
Dec 29, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.11(+3.46%) | |
Dec 28, 2017 | 3.060 | 3.480 | 2.940 | 3.190 | 436,970 | +0.15(+4.92%) |
Dec 27, 2017 | 2.920 | 3.160 | 2.811 | 3.040 | 241,643 | +0.10(+3.58%) |
Dec 26, 2017 | 2.950 | 3.000 | 2.690 | 2.935 | 418,221 | +0.27(+10.34%) |
Dec 22, 2017 | 2.430 | 2.730 | 2.410 | 2.660 | 447,082 | +0.23(+9.47%) |
Dec 21, 2017 | 2.540 | 2.580 | 2.420 | 2.430 | 54,940 | -0.12(-4.89%) |
Dec 20, 2017 | 2.730 | 2.740 | 2.520 | 2.555 | 89,682 | -0.17(-6.41%) |
Dec 19, 2017 | 2.501 | 2.730 | 2.500 | 2.730 | 80,723 | +0.16(+6.28%) |
Dec 18, 2017 | 2.600 | 2.769 | 2.343 | 2.569 | 274,242 | -0.10(-3.80%) |
Dec 15, 2017 | 2.740 | 3.250 | 2.540 | 2.670 | 767,396 | +0.01(+0.38%) |
Dec 14, 2017 | 2.421 | 2.719 | 2.421 | 2.660 | 51,453 | +0.30(+12.71%) |
Dec 12, 2017 | 2.360 | 2.360 | 2.360 | 1 | -0.13(-5.22%) | |
Dec 11, 2017 | 2.490 | 2.423 | 2.490 | 829 | +0.05(+2.05%) | |
Dec 08, 2017 | 2.440 | 2.470 | 2.376 | 2.440 | 9,803 | -0.01(-0.41%) |
Dec 07, 2017 | 2.461 | 2.461 | 2.440 | 2.450 | 9,187 | -0.03(-1.21%) |
Dec 06, 2017 | 2.500 | 2.525 | 2.480 | 2.480 | 11,393 | -0.06(-2.36%) |
Dec 05, 2017 | 2.585 | 2.585 | 2.481 | 2.540 | 23,360 | -0.10(-3.78%) |
Dec 04, 2017 | 2.630 | 2.660 | 2.590 | 2.640 | 9,707 | +0.02(+0.76%) |
Dec 01, 2017 | 2.645 | 2.645 | 2.500 | 2.620 | 9,655 | +0.11(+4.38%) |
Nov 30, 2017 | 2.500 | 2.727 | 2.500 | 2.510 | 72,662 | +0.01(+0.60%) |
Nov 29, 2017 | 2.512 | 2.536 | 2.495 | 2.495 | 7,261 | -0.04(-1.77%) |
Nov 28, 2017 | 2.530 | 2.540 | 2.300 | 2.540 | 50,050 | +0.00(+0.00%) |
Nov 27, 2017 | 2.550 | 2.550 | 2.510 | 2.540 | 7,257 | +0.00(+0.00%) |
Nov 24, 2017 | 2.540 | 2.550 | 2.500 | 2.540 | 16,410 | +0.05(+2.00%) |
Nov 22, 2017 | 2.530 | 2.541 | 2.520 | 2.490 | 16,872 | -0.03(-1.19%) |
Nov 21, 2017 | 2.585 | 2.600 | 2.500 | 2.520 | 9,810 | -0.12(-4.72%) |
Nov 20, 2017 | 2.561 | 2.756 | 2.560 | 2.645 | 6,203 | +0.06(+2.51%) |
Nov 17, 2017 | 2.674 | 2.674 | 2.580 | 2.580 | 18,365 | +0.01(+0.39%) |
Nov 16, 2017 | 2.590 | 2.600 | 2.570 | 2.570 | 10,525 | -0.06(-2.32%) |
Nov 15, 2017 | 2.650 | 2.650 | 2.630 | 2.631 | 1,249 | -0.02(-0.71%) |
Nov 14, 2017 | 2.700 | 2.710 | 2.650 | 2.650 | 10,955 | -0.04(-1.49%) |
Nov 13, 2017 | 2.600 | 2.700 | 2.600 | 2.690 | 54,409 | +0.06(+2.28%) |
Nov 10, 2017 | 2.650 | 2.650 | 2.598 | 2.630 | 3,152 | +0.08(+3.14%) |
Nov 09, 2017 | 2.438 | 2.590 | 2.410 | 2.550 | 15,337 | +0.10(+4.08%) |
Nov 08, 2017 | 2.420 | 2.470 | 2.392 | 2.450 | 8,250 | +0.01(+0.32%) |
Nov 07, 2017 | 2.442 | 2.442 | 2.442 | 2.442 | 569 | -0.03(-1.13%) |
Nov 06, 2017 | 2.450 | 2.470 | 2.400 | 2.470 | 12,102 | +0.05(+2.06%) |
Nov 03, 2017 | 2.437 | 2.437 | 2.420 | 2.420 | 3,279 | +0.08(+3.20%) |
Nov 02, 2017 | 2.345 | 2.345 | 2.345 | 2.345 | 2,279 | -0.05(-2.01%) |