Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 2.190 | 2.230 | 2.150 | 2.150 | 2,233 | +0.01(+0.67%) |
Oct 31, 2017 | 2.180 | 2.210 | 2.057 | 2.136 | 11,269 | -0.04(-2.04%) |
Oct 30, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 2,428 | +0.10(+4.81%) |
Oct 27, 2017 | 2.144 | 2.189 | 2.030 | 2.080 | 9,866 | -0.05(-2.30%) |
Oct 26, 2017 | 2.280 | 2.280 | 2.129 | 2.129 | 21,124 | -0.17(-7.43%) |
Oct 25, 2017 | 2.017 | 2.300 | 2.010 | 2.300 | 19,973 | +0.23(+11.11%) |
Oct 24, 2017 | 2.290 | 2.300 | 2.070 | 2.070 | 3,392 | -0.15(-6.76%) |
Oct 23, 2017 | 2.329 | 2.350 | 2.220 | 2.220 | 32,731 | -0.04(-1.77%) |
Oct 20, 2017 | 2.230 | 2.283 | 2.139 | 2.260 | 36,883 | -0.02(-0.88%) |
Oct 19, 2017 | 2.300 | 2.310 | 2.135 | 2.280 | 5,894 | -0.05(-2.15%) |
Oct 18, 2017 | 2.410 | 2.415 | 2.101 | 2.330 | 9,986 | -0.11(-4.51%) |
Oct 17, 2017 | 2.250 | 2.520 | 2.250 | 2.440 | 37,666 | +0.18(+7.96%) |
Oct 16, 2017 | 2.180 | 2.360 | 2.095 | 2.260 | 33,861 | +0.08(+3.67%) |
Oct 13, 2017 | 2.160 | 2.210 | 2.129 | 2.180 | 15,766 | +0.07(+3.32%) |
Oct 12, 2017 | 2.160 | 2.260 | 2.100 | 2.110 | 17,292 | -0.12(-5.34%) |
Oct 11, 2017 | 2.320 | 2.320 | 2.140 | 2.229 | 15,859 | +0.04(+1.78%) |
Oct 10, 2017 | 2.450 | 2.480 | 2.060 | 2.190 | 42,115 | -0.16(-6.81%) |
Oct 09, 2017 | 1.960 | 2.903 | 1.950 | 2.350 | 458,297 | +0.37(+18.54%) |
Oct 06, 2017 | 2.008 | 2.008 | 1.980 | 1.982 | 952 | +0.01(+0.63%) |
Oct 05, 2017 | 1.965 | 2.020 | 1.950 | 1.970 | 9,521 | +0.01(+0.51%) |
Oct 04, 2017 | 1.984 | 2.015 | 1.960 | 1.960 | 7,440 | -0.01(-0.51%) |
Oct 03, 2017 | 1.970 | 2.030 | 1.970 | 1.970 | 4,484 | +0.01(+0.26%) |