Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.43(+7.98%) | |
Mar 28, 2018 | 5.580 | 5.580 | 5.270 | 5.390 | 196,848 | -0.12(-2.18%) |
Mar 27, 2018 | 5.600 | 5.750 | 5.360 | 5.510 | 168,459 | -0.03(-0.54%) |
Mar 26, 2018 | 5.680 | 5.680 | 5.310 | 5.540 | 170,709 | -0.03(-0.54%) |
Mar 23, 2018 | 5.770 | 5.810 | 5.530 | 5.570 | 207,574 | -0.19(-3.30%) |
Mar 22, 2018 | 5.970 | 6.000 | 5.701 | 5.760 | 181,069 | -0.24(-4.00%) |
Mar 21, 2018 | 6.130 | 6.320 | 5.850 | 6.000 | 148,116 | -0.11(-1.80%) |
Mar 20, 2018 | 6.200 | 6.510 | 5.970 | 6.110 | 346,067 | -0.07(-1.13%) |
Mar 19, 2018 | 6.200 | 6.200 | 5.830 | 6.180 | 199,955 | +0.05(+0.82%) |
Mar 16, 2018 | 5.490 | 6.200 | 5.470 | 6.130 | 389,205 | +0.60(+10.85%) |
Mar 15, 2018 | 5.520 | 5.550 | 5.400 | 5.530 | 67,162 | +0.01(+0.18%) |
Mar 14, 2018 | 5.710 | 5.849 | 5.470 | 5.520 | 147,392 | -0.19(-3.33%) |
Mar 13, 2018 | 5.690 | 5.950 | 5.580 | 5.710 | 141,666 | -0.03(-0.52%) |
Mar 12, 2018 | 5.110 | 6.070 | 5.110 | 5.740 | 384,051 | +0.68(+13.44%) |
Mar 09, 2018 | 5.070 | 5.080 | 4.980 | 5.060 | 93,257 | +0.02(+0.40%) |
Mar 08, 2018 | 5.170 | 5.170 | 4.960 | 5.040 | 79,294 | -0.09(-1.75%) |
Mar 07, 2018 | 5.090 | 5.220 | 4.860 | 5.130 | 173,940 | -0.02(-0.39%) |
Mar 06, 2018 | 5.270 | 5.270 | 5.050 | 5.150 | 52,022 | -0.07(-1.34%) |
Mar 05, 2018 | 4.870 | 5.270 | 4.800 | 5.220 | 188,804 | +0.35(+7.19%) |
Mar 02, 2018 | 4.700 | 4.970 | 4.670 | 4.870 | 103,394 | +0.05(+1.04%) |
Mar 01, 2018 | 4.740 | 5.090 | 4.610 | 4.820 | 170,041 | +0.09(+1.90%) |
Feb 28, 2018 | 4.900 | 4.920 | 4.720 | 4.730 | 55,994 | -0.17(-3.47%) |
Feb 27, 2018 | 4.910 | 4.980 | 4.720 | 4.900 | 163,287 | +0.01(+0.20%) |
Feb 26, 2018 | 5.060 | 5.090 | 4.860 | 4.890 | 98,615 | -0.13(-2.59%) |
Feb 23, 2018 | 4.780 | 5.100 | 4.735 | 5.020 | 83,652 | +0.26(+5.46%) |
Feb 22, 2018 | 4.760 | 83,732 | -0.09(-1.86%) | |||
Feb 21, 2018 | 4.780 | 5.130 | 4.780 | 4.850 | 183,415 | +0.14(+2.97%) |
Feb 20, 2018 | 4.610 | 4.730 | 4.580 | 4.710 | 82,091 | +0.10(+2.17%) |
Feb 16, 2018 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) | |
Feb 15, 2018 | 4.680 | 4.720 | 4.520 | 4.680 | 79,073 | +0.00(+0.00%) |
Feb 14, 2018 | 4.600 | 4.780 | 4.550 | 4.680 | 97,640 | +0.08(+1.74%) |
Feb 13, 2018 | 4.590 | 4.630 | 4.429 | 4.600 | 227,361 | +0.00(+0.00%) |
Feb 12, 2018 | 4.750 | 4.750 | 4.460 | 4.600 | 196,974 | +0.21(+4.78%) |
Feb 09, 2018 | 4.570 | 4.735 | 4.390 | 4.390 | 235,690 | -0.12(-2.66%) |
Feb 08, 2018 | 4.860 | 4.889 | 4.440 | 4.510 | 198,974 | -0.37(-7.49%) |
Feb 07, 2018 | 4.620 | 4.910 | 4.610 | 4.875 | 254,477 | +0.32(+6.91%) |
Feb 06, 2018 | 4.890 | 4.970 | 4.250 | 4.560 | 710,935 | -0.58(-11.28%) |
Feb 05, 2018 | 5.130 | 5.230 | 5.100 | 5.140 | 147,809 | -0.03(-0.58%) |
Feb 02, 2018 | 5.330 | 5.380 | 5.120 | 5.170 | 201,193 | -0.17(-3.18%) |
Feb 01, 2018 | 5.180 | 5.590 | 5.000 | 5.340 | 273,538 | +0.13(+2.50%) |
Jan 31, 2018 | 5.300 | 5.350 | 5.150 | 5.210 | 94,734 | -0.07(-1.33%) |
Jan 30, 2018 | 5.400 | 5.408 | 5.020 | 5.280 | 195,324 | -0.16(-2.94%) |
Jan 29, 2018 | 5.530 | 5.530 | 5.301 | 5.440 | 138,743 | -0.06(-1.09%) |
Jan 26, 2018 | 5.400 | 5.588 | 5.310 | 5.500 | 210,347 | +0.10(+1.85%) |
Jan 25, 2018 | 6.080 | 6.080 | 5.210 | 5.400 | 633,901 | -0.30(-5.26%) |
Jan 24, 2018 | 5.080 | 6.310 | 4.860 | 5.700 | 2,921,583 | +0.63(+12.43%) |
Jan 23, 2018 | 5.100 | 5.130 | 4.940 | 5.070 | 109,971 | -0.03(-0.59%) |
Jan 22, 2018 | 5.150 | 5.240 | 5.040 | 5.100 | 86,895 | -0.07(-1.35%) |
Jan 19, 2018 | 5.290 | 5.345 | 5.070 | 5.170 | 155,603 | -0.13(-2.45%) |
Jan 18, 2018 | 5.250 | 5.410 | 5.130 | 5.300 | 180,589 | +0.10(+1.92%) |
Jan 17, 2018 | 5.500 | 5.500 | 5.010 | 5.200 | 235,187 | -0.29(-5.28%) |
Jan 16, 2018 | 5.570 | 5.650 | 5.410 | 5.490 | 295,880 | -0.03(-0.54%) |
Jan 12, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.06(+1.10%) | |
Jan 11, 2018 | 4.900 | 5.370 | 4.880 | 5.460 | 491,638 | +0.55(+11.20%) |
Jan 10, 2018 | 4.870 | 5.120 | 4.700 | 4.910 | 242,783 | +0.05(+1.03%) |
Jan 09, 2018 | 4.910 | 5.920 | 4.740 | 4.860 | 540,926 | -0.03(-0.61%) |
Jan 08, 2018 | 4.620 | 5.750 | 4.620 | 4.890 | 1,484,461 | +0.39(+8.67%) |
Jan 05, 2018 | 4.230 | 4.570 | 4.230 | 4.500 | 275,839 | +0.28(+6.64%) |
Jan 04, 2018 | 4.130 | 4.230 | 4.000 | 4.220 | 237,831 | +0.19(+4.71%) |
Jan 03, 2018 | 3.820 | 4.120 | 3.800 | 4.030 | 151,042 | +0.22(+5.77%) |