Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.158 | 4.304 | 4.085 | 4.117 | 1,670,794 | -0.03(-0.78%) |
Feb 27, 2018 | 4.374 | 4.518 | 4.101 | 4.150 | 2,738,643 | -0.21(-4.74%) |
Feb 26, 2018 | 4.355 | 4.809 | 4.344 | 4.357 | 3,804,556 | +0.02(+0.45%) |
Feb 23, 2018 | 4.247 | 4.553 | 3.987 | 4.337 | 6,348,459 | +0.02(+0.38%) |
Feb 22, 2018 | 4.492 | 4.531 | 4.277 | 4.321 | 2,703,194 | -0.16(-3.59%) |
Feb 21, 2018 | 4.755 | 4.773 | 4.444 | 4.482 | 4,015,065 | -0.32(-6.64%) |
Feb 20, 2018 | 5.077 | 5.395 | 4.719 | 4.801 | 4,032,503 | -0.26(-5.08%) |
Feb 16, 2018 | 5.058 | 5.058 | 5.058 | 0 | -0.33(-6.07%) | |
Feb 15, 2018 | 5.504 | 5.553 | 5.185 | 5.385 | 3,118,096 | -0.12(-2.16%) |
Feb 14, 2018 | 5.520 | 5.696 | 5.323 | 5.504 | 3,350,456 | -0.09(-1.57%) |
Feb 13, 2018 | 5.826 | 5.885 | 5.566 | 5.592 | 10,362,541 | -0.20(-3.48%) |
Feb 12, 2018 | 5.351 | 5.940 | 5.351 | 5.794 | 7,944,588 | +0.56(+10.73%) |
Feb 09, 2018 | 4.236 | 5.502 | 3.663 | 5.232 | 12,825,387 | +0.79(+17.85%) |
Feb 08, 2018 | 4.394 | 4.752 | 4.322 | 4.440 | 3,916,287 | -0.04(-0.91%) |
Feb 07, 2018 | 4.231 | 4.508 | 4.231 | 4.480 | 1,635,093 | +0.20(+4.68%) |
Feb 06, 2018 | 4.244 | 4.464 | 4.103 | 4.280 | 1,584,644 | +0.15(+3.65%) |
Feb 05, 2018 | 4.171 | 4.549 | 4.068 | 4.130 | 3,207,718 | +0.02(+0.42%) |
Feb 02, 2018 | 3.793 | 4.114 | 3.745 | 4.112 | 1,842,971 | +0.23(+6.04%) |
Feb 01, 2018 | 4.147 | 4.373 | 3.824 | 3.878 | 2,830,145 | -0.25(-6.14%) |
Jan 31, 2018 | 3.426 | 4.199 | 3.419 | 4.132 | 3,434,811 | +0.67(+19.37%) |
Jan 30, 2018 | 3.437 | 3.611 | 3.424 | 3.461 | 2,547,116 | -0.28(-7.36%) |
Jan 29, 2018 | 4.021 | 4.023 | 3.382 | 3.736 | 3,411,541 | -0.29(-7.31%) |
Jan 26, 2018 | 4.313 | 4.395 | 3.769 | 4.031 | 5,056,958 | -0.31(-7.05%) |
Jan 25, 2018 | 3.885 | 4.394 | 3.855 | 4.337 | 4,701,524 | +0.43(+10.95%) |
Jan 24, 2018 | 3.471 | 3.937 | 3.419 | 3.909 | 2,948,721 | +0.36(+10.23%) |
Jan 23, 2018 | 3.450 | 3.562 | 3.020 | 3.546 | 3,468,024 | +0.09(+2.73%) |
Jan 22, 2018 | 3.159 | 3.498 | 3.112 | 3.452 | 2,584,224 | +0.28(+8.82%) |
Jan 19, 2018 | 3.063 | 3.173 | 3.045 | 3.172 | 2,248,380 | +0.14(+4.62%) |
Jan 18, 2018 | 2.799 | 3.059 | 2.623 | 3.032 | 5,165,358 | +0.24(+8.63%) |
Jan 17, 2018 | 2.303 | 2.801 | 2.238 | 2.791 | 3,003,496 | +0.48(+20.95%) |
Jan 16, 2018 | 2.459 | 2.469 | 2.308 | 2.308 | 1,391,525 | -0.15(-6.28%) |
Jan 12, 2018 | 2.462 | 2.462 | 2.462 | 0 | +0.03(+1.34%) | |
Jan 11, 2018 | 2.389 | 2.426 | 2.353 | 2.430 | 846,421 | +0.05(+2.19%) |
Jan 10, 2018 | 2.394 | 2.417 | 2.343 | 2.378 | 532,692 | -0.01(-0.48%) |
Jan 09, 2018 | 2.280 | 2.453 | 2.278 | 2.389 | 937,978 | +0.07(+3.16%) |
Jan 08, 2018 | 2.514 | 2.514 | 2.226 | 2.316 | 1,508,615 | -0.18(-7.30%) |
Jan 05, 2018 | 2.459 | 2.521 | 2.382 | 2.498 | 1,191,875 | +0.05(+1.86%) |
Jan 04, 2018 | 2.400 | 2.495 | 2.142 | 2.452 | 2,935,172 | +0.04(+1.82%) |
Jan 03, 2018 | 2.355 | 2.501 | 2.355 | 2.409 | 1,355,431 | +0.07(+2.99%) |
Jan 02, 2018 | 2.220 | 2.392 | 2.199 | 2.339 | 1,187,352 | +0.12(+5.35%) |
Dec 29, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.05(+2.40%) | |
Dec 28, 2017 | 2.203 | 2.227 | 2.078 | 2.168 | 1,392,871 | -0.05(-2.20%) |
Dec 27, 2017 | 2.199 | 2.335 | 2.127 | 2.217 | 2,074,225 | -0.01(-0.51%) |
Dec 26, 2017 | 2.129 | 2.230 | 2.113 | 2.228 | 1,171,732 | +0.07(+3.40%) |
Dec 22, 2017 | 1.945 | 2.238 | 1.834 | 2.155 | 3,273,259 | +0.15(+7.64%) |
Dec 21, 2017 | 2.085 | 2.246 | 1.762 | 2.002 | 4,763,820 | -0.10(-4.72%) |
Dec 20, 2017 | 1.660 | 2.221 | 1.652 | 2.101 | 8,285,262 | +0.48(+29.62%) |
Dec 19, 2017 | 1.715 | 1.751 | 1.606 | 1.621 | 1,967,342 | -0.10(-5.77%) |
Dec 18, 2017 | 1.709 | 1.812 | 1.650 | 1.720 | 2,424,865 | +0.01(+0.76%) |
Dec 15, 2017 | 1.627 | 1.733 | 1.595 | 1.707 | 2,315,635 | +0.09(+5.64%) |
Dec 14, 2017 | 1.450 | 1.700 | 1.448 | 1.616 | 5,561,986 | +0.17(+11.45%) |
Dec 13, 2017 | 1.375 | 1.494 | 1.351 | 1.450 | 2,331,009 | +0.07(+5.44%) |
Dec 12, 2017 | 1.351 | 1.386 | 1.287 | 1.375 | 2,346,685 | +0.02(+1.69%) |
Dec 11, 2017 | 1.448 | 1.494 | 1.269 | 1.352 | 12,787,197 | +0.13(+10.21%) |
Dec 08, 2017 | 1.256 | 1.375 | 1.225 | 1.227 | 5,454,262 | +0.06(+5.45%) |
Dec 07, 2017 | 1.154 | 1.175 | 1.137 | 1.164 | 606,024 | +0.02(+1.42%) |
Dec 06, 2017 | 1.162 | 1.178 | 1.152 | 1.147 | 1,227,404 | +0.00(+0.43%) |
Dec 05, 2017 | 1.105 | 1.164 | 1.079 | 1.142 | 1,024,749 | +0.04(+3.69%) |
Dec 04, 2017 | 1.160 | 1.160 | 1.090 | 1.102 | 912,569 | -0.05(-4.65%) |