Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.650 | 1.650 | 1.550 | 1.550 | 800,124 | -0.12(-7.19%) |
Feb 27, 2018 | 1.630 | 1.773 | 1.610 | 1.670 | 1,032,829 | -0.08(-4.57%) |
Feb 26, 2018 | 1.800 | 1.850 | 1.730 | 1.750 | 1,522,170 | +0.05(+2.94%) |
Feb 23, 2018 | 2.680 | 2.700 | 1.500 | 1.700 | 6,772,393 | -1.10(-39.29%) |
Feb 22, 2018 | 2.830 | 2.964 | 2.800 | 2.800 | 244,284 | -0.07(-2.44%) |
Feb 21, 2018 | 2.990 | 2.990 | 2.800 | 2.870 | 319,745 | -0.12(-4.01%) |
Feb 20, 2018 | 3.150 | 3.150 | 2.936 | 2.990 | 476,403 | -0.18(-5.68%) |
Feb 16, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.15(-4.52%) | |
Feb 15, 2018 | 3.450 | 3.590 | 3.140 | 3.320 | 461,894 | -0.08(-2.35%) |
Feb 14, 2018 | 3.230 | 3.645 | 3.120 | 3.400 | 920,284 | +0.16(+4.94%) |
Feb 13, 2018 | 2.910 | 3.240 | 2.821 | 3.240 | 562,749 | +0.29(+9.83%) |
Feb 12, 2018 | 2.960 | 3.030 | 2.750 | 2.950 | 353,537 | +0.08(+2.79%) |
Feb 09, 2018 | 3.110 | 3.110 | 2.510 | 2.870 | 885,106 | -0.15(-4.97%) |
Feb 08, 2018 | 3.260 | 3.270 | 3.010 | 3.020 | 352,967 | -0.17(-5.33%) |
Feb 07, 2018 | 3.130 | 3.400 | 3.130 | 3.190 | 420,328 | +0.09(+2.90%) |
Feb 06, 2018 | 2.980 | 3.258 | 2.850 | 3.100 | 536,357 | -0.11(-3.43%) |
Feb 05, 2018 | 3.250 | 3.380 | 3.200 | 3.210 | 385,459 | -0.11(-3.31%) |
Feb 02, 2018 | 3.190 | 3.240 | 3.010 | 3.320 | 554,819 | +0.13(+4.08%) |
Feb 01, 2018 | 3.100 | 3.300 | 3.030 | 3.190 | 666,430 | +0.02(+0.63%) |
Jan 31, 2018 | 3.400 | 3.440 | 3.100 | 3.170 | 698,547 | -0.21(-6.21%) |
Jan 30, 2018 | 3.390 | 3.480 | 3.250 | 3.380 | 815,191 | -0.06(-1.74%) |
Jan 29, 2018 | 3.700 | 3.850 | 3.420 | 3.440 | 985,058 | -0.07(-1.99%) |
Jan 26, 2018 | 4.050 | 4.230 | 3.370 | 3.510 | 1,624,068 | -0.62(-15.01%) |
Jan 25, 2018 | 4.210 | 4.330 | 4.020 | 4.130 | 680,897 | -0.16(-3.73%) |
Jan 24, 2018 | 4.400 | 4.600 | 4.200 | 4.290 | 628,101 | -0.09(-2.05%) |
Jan 23, 2018 | 4.610 | 4.610 | 4.320 | 4.380 | 711,611 | -0.18(-3.95%) |
Jan 22, 2018 | 4.310 | 4.600 | 4.200 | 4.560 | 458,733 | +0.16(+3.64%) |
Jan 19, 2018 | 4.600 | 4.700 | 4.310 | 4.400 | 610,233 | -0.13(-2.87%) |
Jan 18, 2018 | 4.580 | 4.890 | 4.500 | 4.530 | 536,613 | -0.10(-2.16%) |
Jan 17, 2018 | 4.250 | 4.750 | 4.100 | 4.630 | 904,155 | +0.34(+7.93%) |
Jan 16, 2018 | 4.750 | 4.750 | 4.160 | 4.290 | 1,704,308 | -0.68(-13.68%) |
Jan 12, 2018 | 4.970 | 4.970 | 4.970 | 0 | +0.14(+2.90%) | |
Jan 11, 2018 | 4.610 | 5.050 | 4.500 | 4.830 | 1,888,477 | +0.15(+3.21%) |
Jan 10, 2018 | 4.680 | 3,309,817 | +0.39(+9.09%) | |||
Jan 09, 2018 | 4.290 | 4.510 | 4.100 | 4.290 | 882,902 | +0.14(+3.37%) |
Jan 08, 2018 | 4.380 | 4.400 | 4.050 | 4.150 | 840,600 | -0.16(-3.71%) |
Jan 05, 2018 | 4.500 | 4.500 | 4.217 | 4.310 | 860,160 | +0.08(+1.89%) |
Jan 04, 2018 | 4.450 | 4.700 | 4.150 | 4.230 | 1,288,825 | -0.32(-7.03%) |
Jan 03, 2018 | 5.000 | 5.040 | 4.450 | 4.550 | 919,953 | -0.30(-6.19%) |
Jan 02, 2018 | 4.690 | 4.950 | 4.656 | 4.850 | 1,055,721 | +0.24(+5.21%) |
Dec 29, 2017 | 4.610 | 4.610 | 4.610 | 0 | -0.17(-3.56%) | |
Dec 28, 2017 | 4.860 | 5.220 | 4.500 | 4.780 | 2,358,241 | -0.40(-7.72%) |
Dec 27, 2017 | 6.000 | 6.000 | 5.150 | 5.180 | 1,823,545 | -0.74(-12.50%) |
Dec 26, 2017 | 6.000 | 5.440 | 5.920 | 2,806,797 | +0.58(+10.86%) | |
Dec 22, 2017 | 4.160 | 5.400 | 4.000 | 5.340 | 3,361,879 | +0.04(+0.75%) |
Dec 21, 2017 | 6.100 | 6.330 | 5.000 | 5.300 | 5,511,432 | -0.27(-4.85%) |
Dec 20, 2017 | 6.210 | 7.000 | 5.036 | 5.570 | 14,140,832 | +1.24(+28.64%) |
Dec 19, 2017 | 4.850 | 5.250 | 4.200 | 4.330 | 5,066,684 | -0.49(-10.17%) |
Dec 18, 2017 | 4.680 | 5.400 | 3.880 | 4.820 | 9,966,868 | +0.62(+14.76%) |
Dec 15, 2017 | 3.200 | 5.330 | 3.200 | 4.200 | 10,948,940 | +0.90(+27.27%) |
Dec 14, 2017 | 3.080 | 3.630 | 3.030 | 3.300 | 836,431 | +0.00(+0.00%) |
Dec 13, 2017 | 3.760 | 3.760 | 3.210 | 3.300 | 1,115,103 | -0.17(-4.90%) |
Dec 12, 2017 | 3.950 | 4.020 | 3.200 | 3.470 | 3,442,578 | -0.14(-3.88%) |
Dec 11, 2017 | 2.600 | 3.650 | 2.530 | 3.610 | 3,662,382 | +1.16(+47.35%) |
Dec 08, 2017 | 2.500 | 2.570 | 2.360 | 2.450 | 232,956 | -0.08(-3.12%) |
Dec 07, 2017 | 2.300 | 2.641 | 2.280 | 2.529 | 488,409 | +0.18(+7.62%) |
Dec 06, 2017 | 2.370 | 2.480 | 2.210 | 2.350 | 585,576 | -0.04(-1.67%) |
Dec 05, 2017 | 2.420 | 2.519 | 2.330 | 2.390 | 453,563 | -0.13(-5.16%) |
Dec 04, 2017 | 2.700 | 2.729 | 2.400 | 2.520 | 1,023,556 | -0.07(-2.70%) |