Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.829 | 3.899 | 3.800 | 3.800 | 95,357 | -0.03(-0.65%) |
Jan 30, 2018 | 3.900 | 3.800 | 3.825 | 27,753 | +0.03(+0.66%) | |
Jan 29, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 21,675 | +0.05(+1.33%) |
Jan 26, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 22,124 | -0.10(-2.60%) |
Jan 25, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,285 | +0.05(+1.32%) |
Jan 24, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 18,538 | -0.05(-1.30%) |
Jan 23, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 24,258 | +0.00(+0.00%) |
Jan 22, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 10,980 | +0.05(+1.32%) |
Jan 19, 2018 | 3.812 | 3.850 | 3.800 | 3.800 | 15,263 | +0.00(+0.00%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 10,499 | +0.00(+0.00%) |
Jan 17, 2018 | 3.800 | 3.848 | 3.750 | 3.800 | 29,711 | +0.00(+0.00%) |
Jan 16, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 44,949 | +0.00(+0.00%) |
Jan 12, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.887 | 3.800 | 3.800 | 32,709 | -0.05(-1.30%) |
Jan 10, 2018 | 3.900 | 3.944 | 3.801 | 3.850 | 48,443 | -0.05(-1.28%) |
Jan 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 12,499 | -0.01(-0.20%) |
Jan 08, 2018 | 4.000 | 4.000 | 3.900 | 3.908 | 9,250 | -0.09(-2.32%) |
Jan 05, 2018 | 3.850 | 4.098 | 3.850 | 4.000 | 27,991 | +0.15(+3.91%) |
Jan 04, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 17,805 | +0.00(+0.00%) |
Jan 03, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 16,199 | +0.00(+0.00%) |
Jan 02, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 17,225 | -0.15(-3.75%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.03(-0.68%) | |
Dec 28, 2017 | 4.000 | 4.050 | 4.000 | 4.027 | 23,235 | +0.06(+1.63%) |
Dec 27, 2017 | 3.850 | 4.000 | 3.850 | 3.963 | 67,683 | +0.11(+2.92%) |
Dec 26, 2017 | 3.970 | 4.050 | 3.850 | 3.850 | 7,344 | -0.20(-4.94%) |
Dec 22, 2017 | 3.950 | 4.050 | 3.837 | 4.050 | 19,003 | +0.03(+0.77%) |
Dec 21, 2017 | 3.950 | 4.050 | 3.925 | 4.019 | 14,842 | +0.02(+0.47%) |
Dec 20, 2017 | 3.950 | 4.050 | 3.949 | 4.000 | 13,526 | +0.10(+2.56%) |
Dec 19, 2017 | 3.650 | 3.975 | 3.650 | 3.900 | 48,612 | +0.18(+4.94%) |
Dec 18, 2017 | 3.750 | 3.750 | 3.700 | 3.716 | 3,630 | +0.02(+0.45%) |
Dec 15, 2017 | 3.650 | 3.800 | 3.650 | 3.700 | 10,511 | -0.05(-1.33%) |
Dec 14, 2017 | 3.792 | 3.799 | 3.700 | 3.750 | 24,339 | +0.00(+0.00%) |
Dec 13, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 13,588 | +0.00(+0.00%) |
Dec 12, 2017 | 3.900 | 3.946 | 3.700 | 3.750 | 39,389 | -0.15(-3.85%) |
Dec 11, 2017 | 4.000 | 4.050 | 3.850 | 3.900 | 33,116 | -0.15(-3.70%) |
Dec 08, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 4,199 | +0.05(+1.25%) |
Dec 07, 2017 | 4.070 | 4.070 | 4.000 | 4.000 | 15,230 | -0.05(-1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 3,892 | -0.10(-2.41%) |
Dec 05, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 6,446 | +0.10(+2.47%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.050 | 4.050 | 4,682 | -0.20(-4.70%) |
Dec 01, 2017 | 4.050 | 4.250 | 4.050 | 4.250 | 6,065 | +0.20(+4.94%) |
Nov 30, 2017 | 4.100 | 4.156 | 4.050 | 4.050 | 8,388 | -0.05(-1.22%) |
Nov 29, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 5,585 | -0.01(-0.22%) |
Nov 28, 2017 | 4.150 | 4.250 | 4.012 | 4.109 | 14,752 | -0.14(-3.31%) |
Nov 27, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 14,932 | +0.10(+2.41%) |
Nov 24, 2017 | 4.008 | 4.200 | 3.950 | 4.150 | 5,887 | +0.17(+4.27%) |
Nov 22, 2017 | 4.050 | 4.078 | 3.950 | 3.980 | 25,425 | -0.12(-2.92%) |
Nov 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 11,313 | -0.10(-2.38%) |
Nov 20, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 33,083 | +0.15(+3.70%) |
Nov 17, 2017 | 4.050 | 4.050 | 4.000 | 4.050 | 4,292 | +0.00(+0.00%) |
Nov 16, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 14,829 | +0.10(+2.53%) |
Nov 15, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 20,184 | -0.08(-1.86%) |
Nov 14, 2017 | 3.850 | 4.100 | 3.850 | 4.025 | 18,152 | +0.08(+1.90%) |
Nov 13, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 26,205 | +0.10(+2.60%) |
Nov 10, 2017 | 3.800 | 3.984 | 3.800 | 3.850 | 29,671 | -0.10(-2.53%) |
Nov 09, 2017 | 3.900 | 4.100 | 3.900 | 3.950 | 20,539 | +0.15(+3.95%) |
Nov 08, 2017 | 3.800 | 3.846 | 3.750 | 3.800 | 40,469 | +0.00(+0.00%) |
Nov 07, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 19,790 | -0.05(-1.30%) |
Nov 06, 2017 | 3.850 | 3.960 | 3.808 | 3.850 | 26,865 | -0.10(-2.53%) |
Nov 03, 2017 | 4.100 | 4.100 | 3.900 | 3.950 | 19,155 | -0.10(-2.47%) |
Nov 02, 2017 | 4.100 | 4.128 | 4.000 | 4.050 | 30,966 | -0.07(-1.73%) |