Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.390 | 5.390 | 5.200 | 5.250 | 26,871 | -0.14(-2.60%) |
Feb 27, 2018 | 5.400 | 5.410 | 5.261 | 5.390 | 29,244 | +0.01(+0.19%) |
Feb 26, 2018 | 5.350 | 5.430 | 5.110 | 5.380 | 62,714 | +0.04(+0.75%) |
Feb 23, 2018 | 5.290 | 5.340 | 5.006 | 5.340 | 39,486 | +0.04(+0.75%) |
Feb 22, 2018 | 5.300 | 5.300 | 5.000 | 5.300 | 29,281 | +0.00(+0.00%) |
Feb 21, 2018 | 5.000 | 5.300 | 5.000 | 5.300 | 24,506 | +0.30(+6.00%) |
Feb 20, 2018 | 5.250 | 5.350 | 5.000 | 5.000 | 42,706 | -0.20(-3.85%) |
Feb 16, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
Feb 15, 2018 | 5.000 | 5.050 | 4.810 | 5.000 | 78,270 | +0.00(+0.00%) |
Feb 14, 2018 | 4.810 | 5.000 | 4.760 | 5.000 | 10,601 | +0.20(+4.17%) |
Feb 13, 2018 | 5.000 | 5.000 | 4.800 | 4.800 | 15,266 | -0.20(-4.00%) |
Feb 12, 2018 | 5.000 | 5.000 | 4.750 | 5.000 | 39,167 | +0.00(+0.00%) |
Feb 09, 2018 | 4.920 | 5.000 | 4.850 | 5.000 | 13,275 | +0.05(+1.01%) |
Feb 08, 2018 | 5.000 | 5.010 | 4.680 | 4.950 | 21,292 | -0.05(-1.00%) |
Feb 07, 2018 | 5.000 | 5.250 | 4.960 | 5.000 | 22,756 | +0.00(+0.00%) |
Feb 06, 2018 | 4.500 | 5.000 | 4.500 | 5.000 | 22,616 | +0.16(+3.31%) |
Feb 05, 2018 | 4.760 | 4.865 | 4.500 | 4.840 | 41,060 | -0.16(-3.20%) |
Feb 02, 2018 | 5.250 | 5.250 | 4.770 | 5.000 | 64,053 | -0.25(-4.76%) |
Feb 01, 2018 | 5.310 | 5.310 | 4.590 | 5.250 | 53,530 | -0.06(-1.13%) |
Jan 31, 2018 | 5.400 | 5.400 | 5.040 | 5.310 | 72,210 | -0.13(-2.39%) |
Jan 30, 2018 | 5.450 | 5.450 | 5.250 | 5.440 | 64,455 | -0.01(-0.18%) |
Jan 29, 2018 | 5.000 | 5.450 | 4.651 | 5.450 | 107,456 | +0.45(+9.00%) |
Jan 26, 2018 | 4.850 | 5.000 | 4.790 | 5.000 | 61,466 | +0.22(+4.59%) |
Jan 25, 2018 | 4.790 | 4.800 | 4.596 | 4.780 | 35,923 | +0.04(+0.85%) |
Jan 24, 2018 | 4.630 | 4.800 | 4.510 | 4.740 | 35,610 | +0.04(+0.85%) |
Jan 23, 2018 | 4.740 | 4.800 | 4.400 | 4.700 | 43,245 | -0.08(-1.67%) |
Jan 22, 2018 | 4.500 | 4.800 | 4.490 | 4.780 | 44,890 | +0.28(+6.22%) |
Jan 19, 2018 | 4.600 | 4.600 | 4.400 | 4.500 | 37,424 | -0.05(-1.21%) |
Jan 18, 2018 | 4.560 | 4.600 | 4.381 | 4.555 | 44,282 | +0.01(+0.33%) |
Jan 17, 2018 | 4.480 | 4.590 | 4.430 | 4.540 | 68,114 | +0.02(+0.44%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.200 | 4.520 | 35,354 | +0.14(+3.20%) |
Jan 12, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 4.421 | 4.430 | 4.270 | 4.390 | 23,520 | +0.06(+1.39%) |
Jan 10, 2018 | 4.180 | 4.450 | 4.160 | 4.330 | 60,894 | +0.16(+3.84%) |
Jan 09, 2018 | 4.100 | 4.170 | 4.100 | 4.170 | 18,139 | +0.03(+0.72%) |
Jan 08, 2018 | 4.150 | 4.180 | 4.120 | 4.140 | 25,427 | -0.01(-0.24%) |
Jan 05, 2018 | 4.025 | 4.150 | 4.020 | 4.150 | 33,560 | +0.13(+3.23%) |
Jan 04, 2018 | 3.960 | 4.050 | 3.960 | 4.020 | 8,755 | +0.02(+0.50%) |
Jan 03, 2018 | 3.900 | 4.020 | 3.730 | 4.000 | 10,927 | +0.11(+2.83%) |
Jan 02, 2018 | 4.110 | 4.110 | 3.890 | 3.890 | 17,628 | -0.16(-3.95%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
Dec 28, 2017 | 3.980 | 4.020 | 3.970 | 4.010 | 14,729 | +0.06(+1.52%) |
Dec 27, 2017 | 3.910 | 3.985 | 3.910 | 3.950 | 18,880 | +0.08(+2.10%) |
Dec 26, 2017 | 3.700 | 3.910 | 3.700 | 3.869 | 23,167 | +0.10(+2.62%) |
Dec 22, 2017 | 3.710 | 3.770 | 3.700 | 3.770 | 11,194 | +0.00(+0.00%) |
Dec 21, 2017 | 3.770 | 3.780 | 3.740 | 3.770 | 8,938 | +0.00(+0.00%) |
Dec 20, 2017 | 3.893 | 3.893 | 3.760 | 3.770 | 11,331 | -0.11(-2.84%) |
Dec 19, 2017 | 3.810 | 3.930 | 3.810 | 3.880 | 17,358 | +0.02(+0.52%) |
Dec 18, 2017 | 3.750 | 4.032 | 3.750 | 3.860 | 47,711 | +0.11(+2.93%) |
Dec 15, 2017 | 3.920 | 3.940 | 3.750 | 3.750 | 15,909 | -0.24(-6.02%) |
Dec 14, 2017 | 4.050 | 4.050 | 3.980 | 3.990 | 8,524 | +0.00(+0.00%) |
Dec 13, 2017 | 4.030 | 4.070 | 3.960 | 3.990 | 52,602 | -0.06(-1.48%) |
Dec 12, 2017 | 4.100 | 4.180 | 4.010 | 4.050 | 63,075 | -0.05(-1.22%) |
Dec 11, 2017 | 4.100 | 4.100 | 3.980 | 4.100 | 8,405 | +0.03(+0.73%) |
Dec 08, 2017 | 4.030 | 4.090 | 3.994 | 4.070 | 15,468 | +0.06(+1.50%) |
Dec 07, 2017 | 4.020 | 4.070 | 3.988 | 4.010 | 9,017 | -0.03(-0.74%) |
Dec 06, 2017 | 4.100 | 4.100 | 3.970 | 4.040 | 25,498 | -0.01(-0.25%) |
Dec 05, 2017 | 4.018 | 4.080 | 3.970 | 4.050 | 13,336 | -0.02(-0.46%) |
Dec 04, 2017 | 4.190 | 4.190 | 3.993 | 4.069 | 29,892 | -0.08(-1.95%) |