Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 5.028 | 5.028 | 5.028 | 0 | +0.03(+0.56%) | |
Mar 27, 2018 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.08(+1.63%) |
Mar 26, 2018 | 4.920 | 4.920 | 4.920 | 4.920 | 250 | +0.02(+0.41%) |
Mar 23, 2018 | 4.980 | 4.980 | 4.880 | 4.900 | 5,295 | -0.10(-2.00%) |
Mar 22, 2018 | 4.970 | 5.000 | 4.970 | 5.000 | 10,808 | +0.04(+0.89%) |
Mar 20, 2018 | 4.956 | 4.956 | 4.956 | 0 | +0.00(+0.01%) | |
Mar 19, 2018 | 4.950 | 5.000 | 4.950 | 4.956 | 70,673 | +0.06(+1.14%) |
Mar 16, 2018 | 4.950 | 4.950 | 4.900 | 4.900 | 14,400 | -0.08(-1.61%) |
Mar 14, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.13(+2.68%) | |
Mar 13, 2018 | 4.980 | 4.980 | 4.850 | 4.850 | 12,500 | -0.12(-2.45%) |
Mar 12, 2018 | 4.800 | 4.972 | 4.800 | 4.972 | 22,500 | +0.11(+2.30%) |
Mar 09, 2018 | 4.860 | 4.860 | 4.860 | 4.860 | 1,046 | +0.01(+0.21%) |
Mar 08, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 1,299 | -0.05(-1.02%) |
Mar 07, 2018 | 4.900 | 4.900 | 4.900 | 4.900 | 1,000 | -0.09(-1.80%) |
Mar 06, 2018 | 4.920 | 5.000 | 4.920 | 4.990 | 13,100 | +0.14(+2.89%) |
Mar 05, 2018 | 4.850 | 4.850 | 4.850 | 4.850 | 2,500 | +0.03(+0.62%) |
Mar 02, 2018 | 4.810 | 4.820 | 4.810 | 4.820 | 65,000 | -0.16(-3.21%) |
Feb 28, 2018 | 4.980 | 4.980 | 4.980 | 0 | -0.02(-0.40%) | |
Feb 27, 2018 | 5.090 | 5.090 | 4.998 | 5.000 | 21,195 | -0.00(-0.10%) |
Feb 26, 2018 | 4.920 | 5.005 | 4.920 | 5.005 | 3,500 | +0.06(+1.21%) |
Feb 23, 2018 | 4.920 | 4.945 | 4.920 | 4.945 | 1,685 | -0.00(-0.10%) |
Feb 22, 2018 | 4.750 | 4.950 | 4.750 | 4.950 | 13,480 | +0.22(+4.65%) |
Feb 21, 2018 | 4.730 | 4.730 | 4.730 | 4.730 | 2,500 | -0.07(-1.38%) |
Feb 20, 2018 | 4.910 | 4.910 | 4.750 | 4.796 | 3,962 | -0.00(-0.08%) |
Feb 16, 2018 | 4.800 | 4.800 | 4.800 | 0 | +0.05(+1.10%) | |
Feb 14, 2018 | 4.748 | 4.748 | 4.748 | 0 | +0.12(+2.55%) | |
Feb 13, 2018 | 4.806 | 4.806 | 4.630 | 4.630 | 5,363 | +0.03(+0.65%) |
Feb 12, 2018 | 4.660 | 4.750 | 4.600 | 4.600 | 9,300 | +0.00(+0.00%) |
Feb 09, 2018 | 4.500 | 4.650 | 4.500 | 4.600 | 77,191 | -0.15(-3.16%) |
Feb 08, 2018 | 4.750 | 4.750 | 4.660 | 4.750 | 28,540 | -0.08(-1.76%) |
Feb 07, 2018 | 4.641 | 4.835 | 4.835 | 2,040 | +0.19(+4.18%) | |
Feb 06, 2018 | 4.730 | 4.750 | 4.600 | 4.641 | 49,980 | -0.16(-3.32%) |
Feb 05, 2018 | 4.970 | 4.800 | 4.800 | 8,800 | -0.17(-3.42%) | |
Feb 02, 2018 | 5.261 | 5.261 | 4.960 | 4.970 | 24,619 | -0.19(-3.68%) |
Feb 01, 2018 | 5.300 | 5.300 | 5.160 | 5.160 | 10,420 | +0.04(+0.78%) |
Jan 31, 2018 | 5.120 | 5.120 | 5.120 | 5.120 | 1,000 | +0.02(+0.39%) |
Jan 30, 2018 | 5.260 | 5.260 | 5.100 | 5.100 | 3,460 | -0.19(-3.59%) |
Jan 29, 2018 | 5.250 | 5.290 | 5.100 | 5.290 | 13,956 | +0.01(+0.13%) |
Jan 26, 2018 | 5.120 | 5.350 | 5.000 | 5.283 | 17,651 | +0.00(+0.06%) |
Jan 25, 2018 | 5.348 | 5.348 | 5.225 | 5.280 | 4,000 | -0.06(-1.12%) |
Jan 24, 2018 | 5.150 | 5.340 | 5.135 | 5.340 | 10,380 | +0.19(+3.69%) |
Jan 23, 2018 | 5.100 | 5.150 | 5.050 | 5.150 | 2,640 | +0.00(+0.00%) |
Jan 22, 2018 | 4.950 | 5.150 | 4.950 | 5.150 | 54,829 | +0.28(+5.75%) |
Jan 19, 2018 | 4.850 | 4.870 | 4.850 | 4.870 | 5,650 | +0.10(+2.10%) |
Jan 18, 2018 | 4.850 | 4.850 | 4.770 | 4.770 | 5,100 | +0.00(+0.00%) |
Jan 17, 2018 | 4.770 | 4.770 | 4.760 | 4.770 | 51,150 | -0.03(-0.63%) |
Jan 16, 2018 | 4.760 | 4.800 | 4.760 | 4.800 | 24,385 | -0.06(-1.15%) |
Jan 12, 2018 | 4.856 | 4.856 | 4.856 | 0 | +0.12(+2.45%) | |
Jan 11, 2018 | 4.730 | 4.740 | 4.680 | 4.740 | 2,350 | -0.01(-0.21%) |
Jan 10, 2018 | 4.700 | 4.750 | 4.700 | 4.750 | 800 | -0.05(-1.01%) |
Jan 09, 2018 | 4.850 | 4.890 | 4.725 | 4.798 | 8,790 | -0.00(-0.03%) |
Jan 08, 2018 | 4.785 | 4.890 | 4.785 | 4.800 | 9,357 | +0.10(+2.13%) |
Jan 04, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.04(-0.95%) | |
Jan 03, 2018 | 4.700 | 4.772 | 4.700 | 4.745 | 49,595 | +0.21(+4.75%) |