Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.29(+7.36%) | |
Dec 28, 2017 | 4.099 | 4.126 | 3.939 | 3.996 | 593,249 | +0.01(+0.15%) |
Dec 27, 2017 | 4.118 | 4.140 | 3.800 | 3.990 | 866,277 | -0.31(-7.21%) |
Dec 26, 2017 | 4.060 | 4.400 | 3.940 | 4.300 | 528,166 | +0.46(+11.98%) |
Dec 22, 2017 | 3.243 | 3.870 | 2.980 | 3.840 | 732,447 | +0.50(+15.00%) |
Dec 21, 2017 | 3.410 | 3.430 | 3.250 | 3.339 | 539,973 | -0.15(-4.33%) |
Dec 20, 2017 | 3.645 | 3.700 | 3.400 | 3.490 | 623,331 | -0.21(-5.65%) |
Dec 19, 2017 | 3.770 | 3.780 | 3.520 | 3.699 | 370,979 | -0.07(-1.88%) |
Dec 18, 2017 | 3.870 | 3.900 | 3.700 | 3.770 | 368,071 | -0.03(-0.75%) |
Dec 15, 2017 | 3.975 | 4.010 | 3.780 | 3.798 | 454,126 | -0.08(-2.17%) |
Dec 14, 2017 | 3.845 | 3.948 | 3.728 | 3.883 | 443,333 | +0.17(+4.69%) |
Dec 13, 2017 | 3.941 | 4.247 | 3.539 | 3.709 | 935,956 | -0.20(-5.14%) |
Dec 12, 2017 | 3.287 | 3.968 | 3.255 | 3.910 | 1,012,987 | +0.68(+20.95%) |
Dec 11, 2017 | 3.160 | 3.260 | 3.012 | 3.233 | 915,563 | +0.13(+4.29%) |
Dec 08, 2017 | 2.920 | 3.113 | 2.890 | 3.100 | 331,452 | +0.07(+2.48%) |
Dec 07, 2017 | 3.316 | 3.316 | 2.800 | 3.025 | 854,588 | -0.12(-3.67%) |
Dec 06, 2017 | 3.080 | 3.450 | 2.991 | 3.140 | 1,411,190 | +0.26(+9.02%) |
Dec 05, 2017 | 2.960 | 2.690 | 2.880 | 722,290 | +0.29(+11.34%) | |
Dec 04, 2017 | 2.385 | 2.700 | 2.335 | 2.587 | 732,024 | +0.29(+12.69%) |
Dec 01, 2017 | 2.305 | 2.330 | 2.200 | 2.295 | 274,685 | -0.00(-0.20%) |
Nov 30, 2017 | 1.935 | 2.326 | 1.935 | 2.300 | 551,099 | +0.36(+18.26%) |
Nov 29, 2017 | 2.149 | 2.204 | 1.920 | 1.945 | 522,874 | -0.29(-13.03%) |
Nov 28, 2017 | 2.379 | 2.404 | 2.000 | 2.236 | 520,904 | -0.01(-0.35%) |
Nov 27, 2017 | 2.250 | 2.398 | 2.210 | 2.244 | 698,533 | +0.03(+1.54%) |
Nov 24, 2017 | 2.173 | 2.250 | 2.150 | 2.210 | 428,372 | +0.12(+5.70%) |
Nov 22, 2017 | 1.988 | 2.153 | 1.979 | 2.091 | 556,795 | +0.15(+7.45%) |
Nov 21, 2017 | 1.946 | 1.982 | 1.920 | 1.946 | 414,547 | +0.04(+1.88%) |
Nov 20, 2017 | 1.898 | 1.910 | 1.816 | 1.910 | 321,676 | +0.07(+3.80%) |
Nov 17, 2017 | 1.745 | 1.880 | 1.696 | 1.840 | 340,456 | +0.08(+4.58%) |
Nov 16, 2017 | 1.940 | 1.949 | 1.641 | 1.760 | 718,463 | -0.15(-7.91%) |
Nov 15, 2017 | 1.920 | 1.988 | 1.850 | 1.911 | 545,971 | +0.07(+3.89%) |
Nov 14, 2017 | 2.030 | 2.040 | 1.728 | 1.839 | 909,297 | +0.07(+3.84%) |
Nov 13, 2017 | 1.601 | 1.840 | 1.585 | 1.771 | 750,946 | +0.30(+20.44%) |
Nov 10, 2017 | 1.389 | 1.500 | 1.376 | 1.470 | 234,935 | +0.13(+9.94%) |
Nov 09, 2017 | 1.295 | 1.340 | 1.260 | 1.338 | 185,965 | +0.06(+4.50%) |
Nov 08, 2017 | 1.410 | 1.439 | 1.260 | 1.280 | 255,764 | -0.11(-7.89%) |
Nov 07, 2017 | 1.380 | 1.436 | 1.346 | 1.390 | 209,619 | +0.03(+2.40%) |
Nov 06, 2017 | 1.284 | 1.357 | 1.261 | 1.357 | 155,056 | +0.11(+8.59%) |
Nov 03, 2017 | 1.260 | 1.282 | 1.228 | 1.250 | 169,872 | -0.00(-0.02%) |
Nov 02, 2017 | 1.211 | 1.289 | 1.170 | 1.250 | 434,417 | +0.05(+4.09%) |
Nov 01, 2017 | 1.275 | 1.289 | 1.183 | 1.201 | 177,525 | -0.04(-3.14%) |
Oct 31, 2017 | 1.190 | 1.260 | 1.150 | 1.240 | 128,272 | +0.06(+5.12%) |
Oct 30, 2017 | 1.180 | 1.200 | 1.140 | 1.179 | 94,185 | +0.03(+2.65%) |
Oct 27, 2017 | 1.150 | 1.150 | 1.130 | 1.149 | 42,743 | +0.01(+0.93%) |
Oct 26, 2017 | 1.160 | 1.170 | 1.131 | 1.138 | 62,178 | -0.01(-1.01%) |
Oct 25, 2017 | 1.179 | 1.180 | 1.130 | 1.150 | 42,609 | -0.02(-1.54%) |
Oct 24, 2017 | 1.170 | 1.190 | 1.150 | 1.168 | 108,710 | -0.01(-1.02%) |
Oct 23, 2017 | 1.160 | 1.180 | 1.157 | 1.180 | 86,849 | +0.05(+4.34%) |
Oct 20, 2017 | 1.110 | 1.150 | 1.101 | 1.131 | 69,197 | +0.01(+0.53%) |
Oct 19, 2017 | 1.171 | 1.180 | 1.110 | 1.125 | 201,115 | -0.04(-3.03%) |
Oct 18, 2017 | 1.113 | 1.165 | 1.110 | 1.160 | 53,507 | +0.04(+3.57%) |
Oct 17, 2017 | 1.167 | 1.190 | 1.084 | 1.120 | 184,809 | -0.07(-5.55%) |
Oct 16, 2017 | 1.210 | 1.219 | 1.180 | 1.186 | 80,994 | -0.00(-0.35%) |
Oct 13, 2017 | 1.150 | 1.190 | 1.150 | 1.190 | 49,656 | +0.01(+1.02%) |
Oct 12, 2017 | 1.240 | 1.270 | 1.169 | 1.178 | 93,821 | -0.05(-4.38%) |
Oct 11, 2017 | 1.153 | 1.240 | 1.122 | 1.232 | 117,766 | +0.09(+7.66%) |
Oct 10, 2017 | 1.124 | 1.150 | 1.107 | 1.144 | 50,077 | -0.03(-2.20%) |
Oct 09, 2017 | 1.120 | 1.170 | 1.120 | 1.170 | 81,871 | +0.09(+8.33%) |
Oct 06, 2017 | 1.120 | 1.129 | 1.070 | 1.080 | 92,554 | -0.04(-3.37%) |
Oct 05, 2017 | 1.065 | 1.136 | 1.065 | 1.118 | 72,130 | +0.03(+2.64%) |
Oct 04, 2017 | 1.082 | 1.110 | 1.070 | 1.089 | 28,535 | -0.00(-0.09%) |
Oct 03, 2017 | 1.100 | 1.110 | 1.071 | 1.090 | 46,514 | -0.01(-0.84%) |