Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.157 | 4.157 | 4.157 | 0 | -0.36(-8.03%) | |
Mar 28, 2018 | 4.600 | 4.600 | 4.400 | 4.520 | 29,982 | -0.08(-1.74%) |
Mar 27, 2018 | 4.960 | 4.960 | 4.600 | 4.600 | 7,840 | -0.36(-7.26%) |
Mar 26, 2018 | 4.920 | 4.960 | 4.720 | 4.960 | 15,796 | +0.12(+2.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.760 | 4.840 | 26,259 | -0.16(-3.20%) |
Mar 22, 2018 | 5.160 | 5.240 | 4.924 | 5.000 | 11,596 | -0.12(-2.34%) |
Mar 21, 2018 | 5.160 | 5.637 | 5.040 | 5.120 | 10,407 | +0.12(+2.40%) |
Mar 20, 2018 | 5.080 | 5.320 | 5.000 | 5.000 | 11,177 | -0.20(-3.85%) |
Mar 19, 2018 | 5.040 | 5.400 | 4.880 | 5.200 | 19,976 | +0.20(+4.00%) |
Mar 16, 2018 | 4.840 | 5.080 | 4.760 | 5.000 | 30,660 | +0.20(+4.17%) |
Mar 15, 2018 | 4.880 | 5.080 | 4.800 | 4.800 | 17,941 | -0.16(-3.23%) |
Mar 14, 2018 | 5.200 | 5.397 | 4.960 | 4.960 | 21,141 | -0.36(-6.77%) |
Mar 13, 2018 | 5.400 | 5.560 | 5.240 | 5.320 | 14,984 | -0.04(-0.75%) |
Mar 12, 2018 | 5.440 | 5.440 | 5.200 | 5.360 | 17,705 | -0.04(-0.74%) |
Mar 09, 2018 | 5.360 | 5.520 | 5.200 | 5.400 | 24,187 | +0.08(+1.50%) |
Mar 08, 2018 | 5.680 | 5.916 | 5.200 | 5.320 | 37,854 | -0.40(-6.99%) |
Mar 07, 2018 | 6.080 | 5.720 | 28,294 | -0.20(-3.38%) | ||
Mar 06, 2018 | 5.400 | 6.360 | 5.400 | 5.920 | 150,838 | +1.00(+20.33%) |
Mar 05, 2018 | 4.640 | 5.160 | 4.640 | 4.920 | 21,313 | +0.00(+0.00%) |
Mar 02, 2018 | 5.400 | 5.516 | 4.920 | 4.920 | 34,179 | -0.60(-10.87%) |
Mar 01, 2018 | 5.672 | 5.800 | 5.520 | 5.520 | 7,765 | -0.24(-4.17%) |
Feb 28, 2018 | 5.600 | 5.800 | 5.484 | 5.760 | 36,885 | +0.04(+0.71%) |
Feb 27, 2018 | 6.200 | 6.240 | 5.480 | 5.720 | 79,052 | -0.48(-7.75%) |
Feb 26, 2018 | 6.640 | 6.720 | 6.200 | 6.200 | 105,200 | -0.44(-6.63%) |
Feb 23, 2018 | 6.200 | 6.800 | 6.200 | 6.640 | 23,872 | +0.40(+6.41%) |
Feb 22, 2018 | 6.880 | 7.320 | 6.040 | 6.240 | 60,551 | -0.72(-10.34%) |
Feb 21, 2018 | 6.680 | 7.320 | 6.391 | 6.960 | 41,104 | +0.28(+4.19%) |
Feb 20, 2018 | 6.560 | 6.760 | 6.320 | 6.680 | 61,124 | +0.48(+7.74%) |
Feb 16, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.16(-2.52%) | |
Feb 15, 2018 | 6.840 | 7.000 | 5.400 | 6.360 | 186,174 | -1.04(-14.05%) |
Jan 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.16(+2.21%) | |
Jan 26, 2018 | 7.200 | 7.320 | 7.000 | 7.240 | 60,712 | +0.24(+3.43%) |
Jan 25, 2018 | 7.240 | 7.520 | 6.880 | 7.000 | 92,617 | +0.00(+0.00%) |
Jan 24, 2018 | 6.960 | 7.200 | 6.800 | 7.000 | 86,793 | +0.32(+4.79%) |
Jan 23, 2018 | 6.640 | 6.816 | 6.560 | 6.680 | 52,957 | +0.00(+0.00%) |
Jan 22, 2018 | 6.920 | 7.000 | 6.320 | 6.680 | 46,165 | -0.28(-4.02%) |
Jan 19, 2018 | 7.000 | 7.116 | 6.480 | 6.960 | 112,629 | -0.16(-2.25%) |
Jan 18, 2018 | 7.480 | 7.480 | 7.000 | 7.120 | 95,037 | -0.24(-3.26%) |
Jan 17, 2018 | 7.200 | 8.200 | 6.920 | 7.360 | 485,319 | +0.24(+3.37%) |
Jan 16, 2018 | 7.200 | 7.200 | 6.760 | 7.120 | 289,436 | +0.56(+8.54%) |
Jan 12, 2018 | 6.560 | 6.560 | 6.560 | 0 | +0.20(+3.14%) | |
Jan 11, 2018 | 6.400 | 6.560 | 6.000 | 6.360 | 175,158 | -0.24(-3.64%) |
Jan 10, 2018 | 6.600 | 1,424,524 | +0.84(+14.58%) | |||
Jan 09, 2018 | 6.040 | 6.120 | 5.400 | 5.760 | 632,731 | +0.76(+15.22%) |
Jan 08, 2018 | 5.080 | 5.200 | 4.920 | 4.999 | 127,823 | +0.04(+0.79%) |
Jan 05, 2018 | 5.080 | 5.280 | 4.880 | 4.960 | 205,984 | +0.24(+5.08%) |
Jan 04, 2018 | 4.600 | 4.760 | 4.600 | 4.720 | 37,677 | +0.08(+1.72%) |
Jan 03, 2018 | 4.840 | 4.880 | 4.600 | 4.640 | 76,806 | -0.24(-4.92%) |