Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.260 | 5.320 | 5.170 | 5.230 | 254,601 | -0.04(-0.76%) |
Feb 27, 2018 | 5.200 | 5.370 | 5.030 | 5.270 | 255,333 | +0.08(+1.54%) |
Feb 26, 2018 | 5.100 | 5.200 | 5.000 | 5.190 | 167,935 | +0.15(+2.98%) |
Feb 23, 2018 | 4.910 | 5.080 | 4.840 | 5.040 | 225,824 | +0.17(+3.49%) |
Feb 22, 2018 | 5.100 | 5.390 | 4.850 | 4.870 | 508,716 | -0.20(-3.94%) |
Feb 21, 2018 | 4.820 | 5.139 | 4.800 | 5.070 | 429,706 | +0.28(+5.85%) |
Feb 20, 2018 | 4.840 | 4.990 | 4.760 | 4.790 | 277,376 | -0.12(-2.44%) |
Feb 16, 2018 | 4.910 | 4.910 | 4.910 | 0 | -0.04(-0.81%) | |
Feb 15, 2018 | 4.960 | 5.055 | 4.820 | 4.950 | 244,202 | +0.01(+0.20%) |
Feb 14, 2018 | 4.980 | 5.140 | 4.900 | 4.940 | 372,270 | -0.11(-2.18%) |
Feb 13, 2018 | 5.020 | 5.080 | 4.850 | 5.050 | 419,223 | +0.05(+1.00%) |
Feb 12, 2018 | 5.000 | 5.190 | 4.840 | 5.000 | 479,261 | -0.03(-0.60%) |
Feb 09, 2018 | 5.110 | 5.150 | 4.760 | 5.030 | 557,399 | +0.00(+0.00%) |
Feb 08, 2018 | 5.220 | 5.290 | 4.950 | 5.030 | 440,198 | -0.15(-2.90%) |
Feb 07, 2018 | 5.180 | 5.200 | 5.030 | 5.180 | 429,942 | +0.01(+0.19%) |
Feb 06, 2018 | 5.000 | 5.450 | 4.990 | 5.170 | 637,139 | +0.12(+2.38%) |
Feb 05, 2018 | 5.110 | 5.280 | 4.940 | 5.050 | 488,865 | -0.13(-2.51%) |
Feb 02, 2018 | 5.420 | 5.510 | 5.160 | 5.180 | 675,531 | -0.30(-5.47%) |
Feb 01, 2018 | 5.490 | 5.680 | 5.400 | 5.480 | 360,920 | +0.01(+0.18%) |
Jan 31, 2018 | 5.870 | 5.950 | 5.380 | 5.470 | 638,538 | -0.42(-7.13%) |
Jan 30, 2018 | 5.570 | 5.940 | 5.562 | 5.890 | 538,604 | +0.32(+5.75%) |
Jan 29, 2018 | 5.200 | 5.820 | 5.111 | 5.570 | 903,014 | +0.36(+6.91%) |
Jan 26, 2018 | 5.320 | 5.390 | 5.145 | 5.210 | 470,571 | -0.10(-1.88%) |
Jan 25, 2018 | 5.400 | 5.500 | 5.130 | 5.310 | 3,278,616 | -0.88(-14.22%) |
Jan 24, 2018 | 6.200 | 6.440 | 6.140 | 6.190 | 415,973 | -0.05(-0.80%) |
Jan 23, 2018 | 6.420 | 6.500 | 6.100 | 6.240 | 787,916 | -0.24(-3.70%) |
Jan 22, 2018 | 6.360 | 6.640 | 6.200 | 6.480 | 684,726 | +0.25(+4.01%) |
Jan 19, 2018 | 5.950 | 6.500 | 5.750 | 6.230 | 1,443,109 | +0.69(+12.45%) |
Jan 18, 2018 | 5.610 | 5.610 | 5.331 | 5.540 | 152,420 | -0.02(-0.36%) |
Jan 17, 2018 | 5.360 | 5.580 | 5.210 | 5.560 | 321,757 | +0.26(+4.91%) |
Jan 16, 2018 | 5.650 | 5.870 | 5.280 | 5.300 | 596,373 | -0.30(-5.36%) |
Jan 12, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.69(+14.05%) | |
Jan 11, 2018 | 4.830 | 4.960 | 4.720 | 4.910 | 177,275 | +0.09(+1.87%) |
Jan 10, 2018 | 4.860 | 4.860 | 4.690 | 4.820 | 212,799 | -0.04(-0.82%) |
Jan 09, 2018 | 4.850 | 5.020 | 4.850 | 4.860 | 195,896 | +0.01(+0.21%) |
Jan 08, 2018 | 4.870 | 4.890 | 4.660 | 4.850 | 224,018 | -0.02(-0.41%) |
Jan 05, 2018 | 4.840 | 4.960 | 4.750 | 4.870 | 200,640 | +0.04(+0.83%) |
Jan 04, 2018 | 4.680 | 4.880 | 4.620 | 4.830 | 258,700 | +0.17(+3.65%) |
Jan 03, 2018 | 4.840 | 4.953 | 4.640 | 4.660 | 318,541 | -0.15(-3.12%) |
Jan 02, 2018 | 4.490 | 4.870 | 4.450 | 4.810 | 424,022 | +0.36(+8.09%) |
Dec 29, 2017 | 4.450 | 4.450 | 4.450 | 0 | -0.04(-0.89%) | |
Dec 28, 2017 | 4.480 | 4.590 | 4.280 | 4.490 | 407,880 | +0.01(+0.22%) |
Dec 27, 2017 | 4.530 | 4.630 | 4.400 | 4.480 | 277,064 | -0.02(-0.44%) |
Dec 26, 2017 | 4.550 | 4.719 | 4.500 | 4.500 | 405,104 | -0.08(-1.75%) |
Dec 22, 2017 | 4.640 | 4.790 | 4.550 | 4.580 | 302,709 | -0.03(-0.65%) |
Dec 21, 2017 | 4.510 | 4.730 | 4.480 | 4.610 | 332,133 | +0.10(+2.22%) |
Dec 20, 2017 | 4.690 | 4.690 | 4.410 | 4.510 | 408,515 | -0.16(-3.43%) |
Dec 19, 2017 | 4.660 | 4.790 | 4.610 | 4.670 | 326,316 | +0.02(+0.43%) |
Dec 18, 2017 | 4.850 | 5.010 | 4.610 | 4.650 | 470,753 | -0.19(-3.93%) |
Dec 15, 2017 | 4.740 | 4.980 | 4.640 | 4.840 | 610,143 | +0.09(+1.89%) |
Dec 14, 2017 | 4.700 | 5.154 | 4.660 | 4.750 | 592,096 | +0.06(+1.28%) |
Dec 13, 2017 | 4.290 | 4.730 | 4.290 | 4.690 | 389,085 | +0.42(+9.84%) |
Dec 12, 2017 | 4.290 | 4.410 | 4.220 | 4.270 | 228,015 | +0.05(+1.18%) |
Dec 11, 2017 | 4.230 | 4.480 | 4.170 | 4.220 | 481,195 | +0.07(+1.69%) |
Dec 08, 2017 | 4.050 | 4.180 | 3.980 | 4.150 | 303,547 | +0.14(+3.49%) |
Dec 07, 2017 | 3.870 | 4.038 | 3.860 | 4.010 | 311,590 | +0.10(+2.56%) |
Dec 06, 2017 | 3.930 | 4.030 | 3.880 | 3.910 | 355,821 | -0.06(-1.51%) |
Dec 05, 2017 | 4.050 | 4.060 | 3.930 | 3.970 | 416,459 | -0.08(-1.98%) |
Dec 04, 2017 | 4.080 | 4.080 | 3.960 | 4.050 | 218,085 | +0.03(+0.75%) |