Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.951 | 5.025 | 4.852 | 5.000 | 95,618 | +0.00(+0.00%) |
Feb 27, 2018 | 5.000 | 5.025 | 4.876 | 5.000 | 34,207 | +0.02(+0.50%) |
Feb 26, 2018 | 5.025 | 5.025 | 4.728 | 4.975 | 66,380 | +0.00(+0.00%) |
Feb 23, 2018 | 4.901 | 5.000 | 4.852 | 4.975 | 28,490 | +0.07(+1.52%) |
Feb 22, 2018 | 4.951 | 4.691 | 4.901 | 50,203 | +0.02(+0.51%) | |
Feb 21, 2018 | 5.050 | 5.050 | 4.827 | 4.876 | 25,394 | -0.05(-1.01%) |
Feb 20, 2018 | 4.951 | 5.000 | 4.852 | 4.926 | 37,073 | -0.02(-0.50%) |
Feb 16, 2018 | 4.951 | 4.951 | 4.951 | 0 | +0.15(+3.09%) | |
Feb 15, 2018 | 4.629 | 4.951 | 4.629 | 4.802 | 77,671 | +0.02(+0.52%) |
Feb 14, 2018 | 4.654 | 4.876 | 4.233 | 4.777 | 104,512 | +0.10(+2.12%) |
Feb 13, 2018 | 4.678 | 4.808 | 4.406 | 4.678 | 45,438 | +0.00(+0.00%) |
Feb 12, 2018 | 4.703 | 4.802 | 4.654 | 4.678 | 38,762 | -0.05(-1.05%) |
Feb 09, 2018 | 4.777 | 4.852 | 4.654 | 4.728 | 111,344 | -0.07(-1.55%) |
Feb 08, 2018 | 4.777 | 4.827 | 4.696 | 4.802 | 108,362 | +0.00(+0.00%) |
Feb 07, 2018 | 4.654 | 4.827 | 4.654 | 4.802 | 96,388 | +0.07(+1.57%) |
Feb 06, 2018 | 4.827 | 4.901 | 4.654 | 4.728 | 80,990 | -0.07(-1.55%) |
Feb 05, 2018 | 4.703 | 4.901 | 4.381 | 4.802 | 98,198 | +0.05(+1.04%) |
Feb 02, 2018 | 4.654 | 4.678 | 4.431 | 4.753 | 96,677 | +0.05(+1.05%) |
Feb 01, 2018 | 4.555 | 4.753 | 4.555 | 4.703 | 48,191 | +0.17(+3.83%) |
Jan 31, 2018 | 4.505 | 4.629 | 4.381 | 4.530 | 62,296 | +0.02(+0.55%) |
Jan 30, 2018 | 4.456 | 4.542 | 4.357 | 4.505 | 162,860 | +0.00(+0.00%) |
Jan 29, 2018 | 4.555 | 4.616 | 4.505 | 4.505 | 37,827 | -0.05(-1.09%) |
Jan 26, 2018 | 4.629 | 4.629 | 4.480 | 4.555 | 37,812 | -0.02(-0.54%) |
Jan 25, 2018 | 4.563 | 4.654 | 4.530 | 4.579 | 28,616 | -0.02(-0.54%) |
Jan 24, 2018 | 4.604 | 4.654 | 4.555 | 4.604 | 22,877 | +0.00(+0.00%) |
Jan 23, 2018 | 4.654 | 4.678 | 4.604 | 4.604 | 40,204 | -0.05(-1.06%) |
Jan 22, 2018 | 4.654 | 4.678 | 4.579 | 4.654 | 55,509 | +0.00(+0.00%) |
Jan 19, 2018 | 4.480 | 4.654 | 4.480 | 4.654 | 89,874 | +0.14(+3.01%) |
Jan 18, 2018 | 4.604 | 4.703 | 4.406 | 4.518 | 66,558 | -0.14(-2.93%) |
Jan 17, 2018 | 4.530 | 4.703 | 4.505 | 4.654 | 50,594 | +0.17(+3.87%) |
Jan 16, 2018 | 4.678 | 4.728 | 4.456 | 4.480 | 56,438 | -0.17(-3.72%) |
Jan 12, 2018 | 4.654 | 4.654 | 4.654 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.480 | 4.797 | 4.456 | 4.654 | 113,808 | +0.22(+5.03%) |
Jan 10, 2018 | 4.431 | 4.728 | 4.381 | 4.431 | 52,780 | +0.02(+0.56%) |
Jan 09, 2018 | 4.629 | 4.728 | 4.357 | 4.406 | 78,201 | -0.20(-4.30%) |
Jan 08, 2018 | 4.505 | 4.899 | 4.505 | 4.604 | 82,855 | +0.10(+2.20%) |
Jan 05, 2018 | 4.530 | 4.629 | 4.456 | 4.505 | 51,356 | -0.02(-0.55%) |
Jan 04, 2018 | 4.456 | 4.604 | 4.332 | 4.530 | 91,336 | +0.10(+2.23%) |
Jan 03, 2018 | 4.258 | 4.577 | 4.258 | 4.431 | 80,451 | +0.15(+3.47%) |
Jan 02, 2018 | 4.282 | 4.381 | 4.159 | 4.282 | 97,180 | -0.05(-1.14%) |
Dec 29, 2017 | 4.332 | 4.332 | 4.332 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.282 | 4.431 | 4.258 | 4.282 | 87,513 | +0.02(+0.58%) |
Dec 27, 2017 | 4.134 | 4.456 | 4.060 | 4.258 | 167,952 | +0.15(+3.61%) |
Dec 26, 2017 | 3.961 | 4.307 | 3.961 | 4.109 | 115,957 | +0.20(+5.06%) |
Dec 22, 2017 | 4.010 | 4.159 | 3.911 | 3.911 | 212,661 | -0.12(-3.07%) |
Dec 21, 2017 | 4.183 | 4.183 | 3.985 | 4.035 | 121,288 | -0.15(-3.55%) |
Dec 20, 2017 | 4.159 | 4.233 | 4.134 | 4.183 | 58,397 | +0.05(+1.20%) |
Dec 19, 2017 | 4.282 | 4.282 | 4.084 | 4.134 | 101,054 | -0.12(-2.91%) |
Dec 18, 2017 | 4.357 | 4.616 | 4.208 | 4.258 | 81,390 | -0.07(-1.71%) |
Dec 15, 2017 | 4.282 | 4.406 | 4.282 | 4.332 | 165,902 | +0.02(+0.57%) |
Dec 14, 2017 | 4.208 | 4.357 | 4.208 | 4.307 | 88,456 | +0.10(+2.35%) |
Dec 13, 2017 | 4.282 | 4.307 | 4.134 | 4.208 | 183,632 | -0.10(-2.30%) |
Dec 12, 2017 | 4.431 | 4.505 | 4.282 | 4.307 | 158,838 | -0.07(-1.69%) |
Dec 11, 2017 | 4.456 | 4.515 | 4.345 | 4.381 | 69,576 | -0.05(-1.12%) |
Dec 08, 2017 | 4.505 | 4.629 | 4.406 | 4.431 | 49,225 | -0.02(-0.56%) |
Dec 07, 2017 | 4.357 | 4.685 | 4.357 | 4.456 | 102,456 | -0.17(-3.74%) |
Dec 06, 2017 | 4.678 | 4.728 | 4.183 | 4.629 | 148,233 | -0.10(-2.09%) |
Dec 05, 2017 | 5.000 | 5.025 | 4.678 | 4.728 | 65,463 | -0.22(-4.50%) |
Dec 04, 2017 | 5.000 | 5.000 | 4.926 | 4.951 | 14,589 | -0.02(-0.50%) |