Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.45(+9.18%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.650 | 4.900 | 865,541 | +0.00(+0.00%) |
Mar 27, 2018 | 4.850 | 5.050 | 4.800 | 4.900 | 442,095 | +0.05(+1.03%) |
Mar 26, 2018 | 5.050 | 5.150 | 4.850 | 4.850 | 502,590 | -0.15(-3.00%) |
Mar 23, 2018 | 5.050 | 5.250 | 5.000 | 5.000 | 781,398 | -0.15(-2.91%) |
Mar 22, 2018 | 5.250 | 5.250 | 4.950 | 5.150 | 755,029 | -0.15(-2.83%) |
Mar 21, 2018 | 5.300 | 5.400 | 5.100 | 5.300 | 443,548 | -0.05(-0.93%) |
Mar 20, 2018 | 5.550 | 5.600 | 5.150 | 5.350 | 625,231 | -0.20(-3.60%) |
Mar 19, 2018 | 5.550 | 5.600 | 5.250 | 5.550 | 741,646 | -0.05(-0.89%) |
Mar 16, 2018 | 5.600 | 6.000 | 5.350 | 5.600 | 3,473,636 | +0.65(+13.13%) |
Mar 15, 2018 | 5.100 | 5.250 | 4.850 | 4.950 | 944,880 | -0.10(-1.98%) |
Mar 14, 2018 | 5.150 | 5.250 | 5.050 | 5.050 | 406,211 | -0.10(-1.94%) |
Mar 13, 2018 | 5.300 | 5.450 | 5.050 | 5.150 | 520,136 | -0.15(-2.83%) |
Mar 12, 2018 | 5.100 | 5.500 | 5.000 | 5.300 | 945,568 | +0.20(+3.92%) |
Mar 09, 2018 | 5.200 | 5.250 | 4.900 | 5.100 | 782,423 | -0.05(-0.97%) |
Mar 08, 2018 | 5.300 | 5.350 | 5.050 | 5.150 | 412,652 | -0.20(-3.74%) |
Mar 07, 2018 | 5.443 | 5.350 | 521,433 | +0.00(+0.00%) | ||
Mar 06, 2018 | 5.350 | 5.500 | 5.250 | 5.350 | 466,439 | +0.00(+0.00%) |
Mar 05, 2018 | 5.350 | 5.850 | 5.250 | 5.350 | 1,858,620 | +0.10(+1.90%) |
Mar 02, 2018 | 4.850 | 5.450 | 4.800 | 5.250 | 1,191,340 | +0.30(+6.06%) |
Mar 01, 2018 | 5.200 | 5.200 | 4.850 | 4.950 | 1,033,050 | -0.30(-5.71%) |
Feb 28, 2018 | 5.800 | 5.850 | 5.175 | 5.250 | 1,208,693 | -0.60(-10.26%) |
Feb 27, 2018 | 5.950 | 6.050 | 5.800 | 5.850 | 574,699 | -0.15(-2.50%) |
Feb 26, 2018 | 6.250 | 6.300 | 5.800 | 6.000 | 809,258 | -0.25(-4.00%) |
Feb 23, 2018 | 6.300 | 6.350 | 6.100 | 6.250 | 596,880 | +0.00(+0.00%) |
Feb 22, 2018 | 6.100 | 6.250 | 695,774 | -0.15(-2.34%) | ||
Feb 21, 2018 | 6.550 | 6.700 | 6.300 | 6.400 | 1,104,696 | -0.25(-3.76%) |
Feb 20, 2018 | 6.700 | 6.881 | 6.500 | 6.650 | 1,172,060 | +0.10(+1.53%) |
Feb 16, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.45(-6.43%) | |
Feb 15, 2018 | 6.100 | 7.250 | 6.050 | 7.000 | 3,183,459 | +1.00(+16.67%) |
Feb 14, 2018 | 5.850 | 6.300 | 5.730 | 6.000 | 1,499,647 | +0.20(+3.45%) |
Feb 13, 2018 | 5.700 | 5.850 | 5.550 | 5.800 | 1,121,387 | -0.05(-0.85%) |
Feb 12, 2018 | 5.450 | 5.950 | 5.450 | 5.850 | 1,175,010 | +0.45(+8.33%) |
Feb 09, 2018 | 5.550 | 5.700 | 5.100 | 5.400 | 1,673,692 | -0.15(-2.70%) |
Feb 08, 2018 | 6.150 | 6.150 | 5.550 | 5.550 | 1,738,524 | -0.30(-5.13%) |
Feb 07, 2018 | 5.700 | 6.300 | 5.600 | 5.850 | 4,041,748 | +0.05(+0.86%) |
Feb 06, 2018 | 6.000 | 6.400 | 5.600 | 5.800 | 3,077,271 | -0.42(-6.83%) |
Feb 05, 2018 | 6.200 | 6.705 | 6.100 | 6.225 | 1,946,750 | -0.23(-3.49%) |
Feb 02, 2018 | 6.500 | 7.000 | 6.250 | 6.450 | 2,103,635 | -0.50(-7.19%) |
Feb 01, 2018 | 7.800 | 7.850 | 6.700 | 6.950 | 3,246,821 | -1.00(-12.58%) |
Jan 31, 2018 | 8.350 | 8.350 | 7.400 | 7.950 | 6,097,765 | -1.20(-13.11%) |
Jan 30, 2018 | 9.500 | 9.500 | 9.055 | 9.150 | 1,891,225 | -0.45(-4.69%) |
Jan 29, 2018 | 9.200 | 9.890 | 9.200 | 9.600 | 1,777,950 | +0.20(+2.13%) |
Jan 26, 2018 | 9.350 | 10.10 | 9.050 | 9.400 | 3,216,565 | -0.10(-1.05%) |
Jan 25, 2018 | 10.15 | 10.35 | 9.450 | 9.500 | 4,045,682 | -0.60(-5.94%) |
Jan 24, 2018 | 11.05 | 11.25 | 9.900 | 10.10 | 4,936,444 | -0.75(-6.91%) |
Jan 23, 2018 | 11.25 | 11.95 | 10.46 | 10.85 | 7,200,797 | -0.70(-6.06%) |
Jan 22, 2018 | 9.900 | 12.00 | 9.900 | 11.55 | 15,168,040 | +1.55(+15.50%) |
Jan 19, 2018 | 10.40 | 10.50 | 9.800 | 10.00 | 6,032,348 | -0.15(-1.48%) |
Jan 18, 2018 | 9.750 | 10.40 | 9.500 | 10.15 | 9,715,570 | +0.70(+7.41%) |
Jan 17, 2018 | 8.150 | 9.950 | 8.125 | 9.450 | 8,850,053 | +0.95(+11.18%) |
Jan 16, 2018 | 8.850 | 9.075 | 8.000 | 8.500 | 8,621,212 | -0.70(-7.61%) |
Jan 12, 2018 | 9.200 | 9.200 | 9.200 | 0 | +0.80(+9.52%) | |
Jan 11, 2018 | 9.700 | 9.900 | 8.050 | 8.400 | 23,887,776 | -2.30(-21.50%) |
Jan 10, 2018 | 10.70 | 107,351,184 | +3.90(+57.35%) | |||
Jan 09, 2018 | 3.100 | 7.650 | 3.050 | 6.800 | 69,631,496 | +3.70(+119.35%) |
Jan 08, 2018 | 3.150 | 3.200 | 3.050 | 3.100 | 255,777 | -0.05(-1.59%) |
Jan 05, 2018 | 3.100 | 3.200 | 3.050 | 3.150 | 256,819 | +0.10(+3.28%) |
Jan 04, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 159,945 | +0.00(+0.00%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.000 | 3.050 | 132,539 | -0.10(-3.17%) |