Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.37(-8.15%) | |
Dec 28, 2017 | 4.730 | 4.930 | 4.500 | 4.540 | 850,925 | -0.71(-13.52%) |
Dec 27, 2017 | 5.520 | 5.650 | 4.900 | 5.250 | 1,841,381 | -0.99(-15.87%) |
Dec 26, 2017 | 8.000 | 5.110 | 6.240 | 11,177,079 | +1.89(+43.45%) | |
Dec 22, 2017 | 3.000 | 6.625 | 2.750 | 4.350 | 5,564,304 | +1.10(+33.85%) |
Dec 21, 2017 | 4.340 | 4.820 | 3.050 | 3.250 | 1,750,438 | -1.09(-25.12%) |
Dec 20, 2017 | 3.520 | 5.750 | 3.500 | 4.340 | 8,740,332 | +1.34(+44.67%) |
Dec 19, 2017 | 1.850 | 5.790 | 1.742 | 3.000 | 7,557,561 | +1.17(+64.23%) |
Dec 18, 2017 | 1.520 | 2.050 | 1.520 | 1.827 | 929,957 | +0.31(+20.17%) |
Dec 15, 2017 | 1.700 | 1.750 | 1.500 | 1.520 | 369,399 | -0.31(-16.93%) |
Dec 14, 2017 | 1.430 | 2.370 | 1.380 | 1.830 | 2,043,190 | +0.37(+25.34%) |
Dec 13, 2017 | 1.440 | 1.467 | 1.420 | 1.460 | 32,325 | -0.02(-1.35%) |
Dec 12, 2017 | 1.450 | 1.480 | 1.430 | 1.480 | 20,208 | +0.00(+0.00%) |
Dec 11, 2017 | 1.480 | 1.540 | 1.416 | 1.480 | 11,636 | -0.04(-2.63%) |
Dec 08, 2017 | 1.370 | 1.536 | 1.370 | 1.520 | 36,794 | +0.15(+10.95%) |
Dec 07, 2017 | 1.400 | 1.450 | 1.340 | 1.370 | 25,635 | -0.03(-2.14%) |
Dec 06, 2017 | 1.410 | 1.410 | 1.395 | 1.400 | 2,368 | -0.01(-0.71%) |
Dec 05, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 11,487 | -0.05(-3.42%) |
Dec 04, 2017 | 1.450 | 1.480 | 1.380 | 1.460 | 51,214 | +0.03(+2.10%) |
Dec 01, 2017 | 1.479 | 1.479 | 1.410 | 1.430 | 16,704 | +0.01(+0.86%) |
Nov 30, 2017 | 1.530 | 1.530 | 1.410 | 1.418 | 123,349 | -0.04(-2.89%) |
Nov 29, 2017 | 1.450 | 1.770 | 1.450 | 1.460 | 779,030 | +0.03(+2.10%) |
Nov 28, 2017 | 1.430 | 1.489 | 1.400 | 1.430 | 22,161 | +0.03(+2.14%) |
Nov 27, 2017 | 1.470 | 1.470 | 1.388 | 1.400 | 36,904 | -0.02(-1.71%) |
Nov 24, 2017 | 1.460 | 1.530 | 1.390 | 1.424 | 58,243 | -0.04(-2.45%) |
Nov 22, 2017 | 1.490 | 1.680 | 1.430 | 1.460 | 211,269 | +0.01(+0.69%) |
Nov 21, 2017 | 1.500 | 1.680 | 1.430 | 1.450 | 38,386 | -0.05(-3.33%) |
Nov 20, 2017 | 1.520 | 1.589 | 1.370 | 1.500 | 92,513 | -0.02(-1.21%) |
Nov 17, 2017 | 1.650 | 1.650 | 1.471 | 1.518 | 123,594 | -0.10(-6.46%) |
Nov 16, 2017 | 1.690 | 1.700 | 1.570 | 1.623 | 134,225 | +0.01(+0.82%) |
Nov 15, 2017 | 1.670 | 1.819 | 1.550 | 1.610 | 228,707 | -0.02(-1.23%) |
Nov 14, 2017 | 1.548 | 1.890 | 1.540 | 1.630 | 161,310 | +0.11(+7.24%) |
Nov 13, 2017 | 1.600 | 1.670 | 1.510 | 1.520 | 37,933 | -0.06(-3.80%) |
Nov 10, 2017 | 1.860 | 1.930 | 1.580 | 1.580 | 116,943 | -0.14(-8.24%) |
Nov 09, 2017 | 1.690 | 2.650 | 1.490 | 1.722 | 1,107,667 | +0.12(+7.62%) |
Nov 08, 2017 | 1.800 | 1.840 | 1.330 | 1.600 | 176,676 | -0.13(-7.40%) |
Nov 07, 2017 | 1.700 | 1.860 | 1.520 | 1.728 | 369,848 | +0.21(+13.67%) |
Nov 06, 2017 | 1.500 | 1.600 | 1.500 | 1.520 | 60,663 | +0.17(+12.59%) |
Nov 03, 2017 | 1.520 | 1.520 | 1.350 | 1.350 | 32,352 | -0.02(-1.53%) |
Nov 02, 2017 | 1.470 | 1.470 | 1.371 | 1.371 | 30,546 | -0.11(-7.36%) |
Nov 01, 2017 | 1.490 | 1.540 | 1.388 | 1.480 | 17,913 | -0.01(-0.67%) |
Oct 31, 2017 | 1.370 | 1.620 | 1.370 | 1.490 | 34,741 | -0.03(-1.98%) |
Oct 30, 2017 | 1.500 | 1.619 | 1.499 | 1.520 | 20,152 | -0.05(-3.18%) |
Oct 27, 2017 | 1.630 | 1.630 | 1.460 | 1.570 | 19,490 | -0.06(-3.67%) |
Oct 26, 2017 | 1.580 | 1.780 | 1.520 | 1.630 | 33,703 | +0.10(+6.54%) |
Oct 25, 2017 | 1.860 | 1.860 | 1.460 | 1.530 | 32,441 | +0.05(+3.38%) |
Oct 24, 2017 | 1.410 | 1.490 | 1.350 | 1.480 | 127,582 | -0.01(-0.67%) |
Oct 23, 2017 | 1.600 | 1.646 | 1.460 | 1.490 | 205,676 | -0.27(-15.34%) |
Oct 20, 2017 | 1.760 | 1.877 | 1.760 | 1.760 | 44,637 | +0.01(+0.57%) |
Oct 19, 2017 | 1.760 | 1.886 | 1.691 | 1.750 | 23,497 | -0.04(-2.23%) |
Oct 18, 2017 | 1.807 | 1.829 | 1.790 | 1.790 | 10,187 | -0.01(-0.56%) |
Oct 17, 2017 | 1.800 | 1.840 | 1.760 | 1.800 | 16,245 | +0.03(+1.41%) |
Oct 16, 2017 | 1.810 | 1.860 | 1.680 | 1.775 | 42,004 | -0.06(-3.01%) |
Oct 13, 2017 | 1.980 | 1.980 | 1.820 | 1.830 | 47,541 | -0.15(-7.58%) |
Oct 12, 2017 | 2.040 | 2.040 | 1.960 | 1.980 | 36,082 | -0.02(-1.00%) |
Oct 11, 2017 | 1.980 | 2.120 | 1.901 | 2.000 | 30,991 | +0.03(+1.52%) |
Oct 10, 2017 | 2.120 | 2.210 | 1.920 | 1.970 | 142,524 | -0.07(-3.44%) |
Oct 09, 2017 | 1.996 | 2.145 | 1.996 | 2.040 | 149,288 | +0.10(+5.16%) |
Oct 06, 2017 | 1.860 | 2.000 | 1.850 | 1.940 | 88,893 | +0.04(+2.11%) |
Oct 05, 2017 | 1.960 | 1.970 | 1.878 | 1.900 | 16,243 | -0.06(-3.06%) |
Oct 04, 2017 | 1.970 | 2.020 | 1.860 | 1.960 | 48,625 | +0.03(+1.55%) |
Oct 03, 2017 | 1.980 | 2.000 | 1.860 | 1.930 | 29,760 | -0.01(-0.52%) |