Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.480 | 4.480 | 4.480 | 0 | -0.48(-9.68%) | |
Mar 28, 2018 | 4.880 | 5.160 | 4.800 | 4.960 | 236,828 | +0.16(+3.33%) |
Mar 27, 2018 | 5.840 | 5.840 | 4.760 | 4.800 | 507,126 | -0.48(-9.09%) |
Mar 26, 2018 | 5.720 | 5.720 | 5.160 | 5.280 | 430,232 | -0.36(-6.38%) |
Mar 23, 2018 | 6.240 | 6.240 | 5.600 | 5.640 | 425,746 | -0.72(-11.32%) |
Mar 22, 2018 | 6.160 | 6.400 | 5.760 | 6.360 | 573,631 | -0.08(-1.24%) |
Mar 21, 2018 | 6.400 | 7.880 | 6.200 | 6.440 | 2,890,895 | +1.08(+20.15%) |
Mar 20, 2018 | 6.120 | 6.210 | 5.320 | 5.360 | 473,459 | -0.76(-12.42%) |
Mar 19, 2018 | 6.760 | 6.760 | 6.040 | 6.120 | 346,019 | -0.46(-6.99%) |
Mar 16, 2018 | 6.440 | 6.960 | 6.440 | 6.580 | 421,990 | +0.10(+1.54%) |
Mar 15, 2018 | 6.840 | 7.200 | 6.440 | 6.480 | 429,400 | -0.64(-8.99%) |
Mar 14, 2018 | 8.040 | 8.120 | 6.760 | 7.120 | 590,684 | -0.76(-9.64%) |
Mar 13, 2018 | 9.440 | 9.440 | 7.800 | 7.880 | 946,202 | -1.84(-18.93%) |
Mar 12, 2018 | 6.400 | 10.20 | 6.320 | 9.720 | 3,571,068 | +3.59(+58.67%) |
Mar 09, 2018 | 6.920 | 6.920 | 6.120 | 6.126 | 283,115 | -0.63(-9.38%) |
Mar 08, 2018 | 7.280 | 7.520 | 6.720 | 6.760 | 230,481 | -0.52(-7.14%) |
Mar 07, 2018 | 7.680 | 7.836 | 7.280 | 7.280 | 158,001 | -0.60(-7.61%) |
Mar 06, 2018 | 8.440 | 8.440 | 7.840 | 7.880 | 203,506 | -0.40(-4.83%) |
Mar 05, 2018 | 8.280 | 8.720 | 8.080 | 8.280 | 181,309 | -0.16(-1.90%) |
Mar 02, 2018 | 8.240 | 8.720 | 7.840 | 8.440 | 244,536 | +0.04(+0.48%) |
Mar 01, 2018 | 8.920 | 9.200 | 8.280 | 8.400 | 126,777 | -0.52(-5.83%) |
Feb 28, 2018 | 9.720 | 9.740 | 8.760 | 8.920 | 135,417 | -0.64(-6.69%) |
Feb 27, 2018 | 10.00 | 10.08 | 9.400 | 9.560 | 97,027 | -0.36(-3.63%) |
Feb 26, 2018 | 9.840 | 10.32 | 8.880 | 9.920 | 129,055 | +0.48(+5.08%) |
Feb 23, 2018 | 9.680 | 9.920 | 9.400 | 9.440 | 65,859 | -0.28(-2.88%) |
Feb 22, 2018 | 9.604 | 9.720 | 74,207 | -0.32(-3.19%) | ||
Feb 21, 2018 | 10.80 | 10.80 | 10.00 | 10.04 | 86,794 | -0.68(-6.34%) |
Feb 20, 2018 | 11.40 | 11.40 | 10.60 | 10.72 | 132,605 | +0.12(+1.13%) |
Feb 16, 2018 | 10.60 | 10.60 | 10.60 | 0 | -0.60(-5.36%) | |
Feb 15, 2018 | 11.60 | 12.00 | 11.20 | 11.20 | 380,728 | +0.60(+5.66%) |
Feb 14, 2018 | 9.720 | 11.08 | 9.720 | 10.60 | 163,558 | +0.76(+7.72%) |
Feb 13, 2018 | 10.00 | 10.12 | 9.600 | 9.840 | 58,191 | -0.28(-2.77%) |
Feb 12, 2018 | 10.12 | 10.56 | 9.920 | 10.12 | 108,346 | +0.28(+2.85%) |
Feb 09, 2018 | 10.20 | 10.20 | 9.240 | 9.840 | 120,300 | -0.40(-3.91%) |
Feb 08, 2018 | 11.40 | 11.40 | 10.20 | 10.24 | 74,718 | -0.36(-3.40%) |
Feb 07, 2018 | 11.36 | 11.56 | 11.28 | 10.60 | 211,179 | +0.16(+1.53%) |
Feb 06, 2018 | 9.200 | 10.56 | 9.000 | 10.44 | 210,846 | +0.60(+6.10%) |
Feb 05, 2018 | 10.80 | 11.00 | 9.800 | 9.840 | 180,111 | -1.20(-10.87%) |
Feb 02, 2018 | 12.04 | 12.24 | 11.04 | 11.04 | 208,801 | -1.24(-10.10%) |
Feb 01, 2018 | 12.44 | 13.20 | 12.20 | 12.28 | 191,454 | -0.56(-4.36%) |
Jan 31, 2018 | 11.76 | 14.40 | 11.76 | 12.84 | 900,588 | +1.24(+10.69%) |
Jan 30, 2018 | 12.40 | 12.74 | 11.48 | 11.60 | 211,326 | -0.92(-7.35%) |
Jan 29, 2018 | 13.04 | 13.28 | 12.40 | 12.52 | 206,586 | -0.68(-5.15%) |
Jan 26, 2018 | 14.00 | 14.08 | 13.20 | 13.20 | 214,797 | -0.80(-5.71%) |
Jan 25, 2018 | 13.68 | 14.36 | 13.68 | 14.00 | 183,274 | -0.04(-0.28%) |
Jan 24, 2018 | 13.60 | 14.36 | 13.20 | 14.04 | 395,882 | +0.44(+3.24%) |
Jan 23, 2018 | 13.24 | 13.96 | 13.12 | 13.60 | 229,149 | +0.20(+1.49%) |
Jan 22, 2018 | 14.24 | 13.04 | 13.40 | 316,762 | -0.60(-4.29%) | |
Jan 19, 2018 | 15.48 | 15.48 | 14.00 | 14.00 | 341,485 | -0.92(-6.17%) |
Jan 18, 2018 | 16.08 | 16.76 | 14.92 | 14.92 | 2,003,145 | +1.04(+7.49%) |
Jan 17, 2018 | 14.16 | 14.64 | 12.28 | 13.88 | 552,039 | -0.48(-3.34%) |
Jan 16, 2018 | 15.84 | 15.88 | 13.88 | 14.36 | 635,868 | -2.32(-13.91%) |
Jan 12, 2018 | 16.68 | 16.68 | 16.68 | 0 | +1.32(+8.59%) | |
Jan 11, 2018 | 16.56 | 16.56 | 15.28 | 15.36 | 334,207 | -0.56(-3.52%) |
Jan 10, 2018 | 17.16 | 15.92 | 732,266 | +0.64(+4.19%) | ||
Jan 09, 2018 | 15.76 | 15.76 | 14.80 | 15.28 | 205,084 | -0.28(-1.80%) |
Jan 08, 2018 | 16.00 | 16.08 | 14.28 | 15.56 | 427,048 | -0.16(-1.02%) |
Jan 05, 2018 | 16.80 | 17.08 | 15.68 | 15.72 | 340,333 | -0.56(-3.44%) |
Jan 04, 2018 | 16.64 | 17.04 | 16.04 | 16.28 | 301,467 | -0.48(-2.86%) |
Jan 03, 2018 | 17.32 | 18.52 | 16.40 | 16.76 | 598,043 | -0.52(-3.01%) |