Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.400 | 3.949 | 3.400 | 3.801 | 61,037 | +0.20(+5.58%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.412 | 3.600 | 71,074 | -0.35(-8.84%) |
Feb 26, 2018 | 4.400 | 4.400 | 3.820 | 3.949 | 104,961 | -0.25(-5.86%) |
Feb 23, 2018 | 4.400 | 4.705 | 4.000 | 4.195 | 250,799 | +0.20(+4.88%) |
Feb 22, 2018 | 3.468 | 4.488 | 3.275 | 4.000 | 313,419 | +0.63(+18.69%) |
Feb 21, 2018 | 3.246 | 3.454 | 3.103 | 3.370 | 43,022 | +0.17(+5.21%) |
Feb 20, 2018 | 3.490 | 3.490 | 3.200 | 3.203 | 37,906 | -0.08(-2.35%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | +0.05(+1.48%) | |
Feb 15, 2018 | 3.218 | 3.230 | 3.130 | 3.232 | 20,524 | -0.05(-1.46%) |
Feb 14, 2018 | 3.491 | 3.499 | 3.000 | 3.280 | 39,925 | -0.05(-1.35%) |
Feb 13, 2018 | 2.820 | 3.500 | 2.820 | 3.325 | 85,714 | +0.14(+4.23%) |
Feb 12, 2018 | 2.700 | 3.200 | 2.700 | 3.190 | 107,824 | +0.44(+16.00%) |
Feb 09, 2018 | 2.710 | 2.900 | 2.621 | 2.750 | 39,184 | -0.04(-1.57%) |
Feb 08, 2018 | 3.150 | 3.400 | 2.794 | 2.794 | 63,363 | -0.41(-12.69%) |
Feb 07, 2018 | 3.100 | 3.300 | 2.800 | 3.200 | 79,345 | +0.10(+3.33%) |
Feb 06, 2018 | 3.000 | 3.250 | 2.900 | 3.097 | 45,854 | -0.20(-6.12%) |
Feb 05, 2018 | 3.120 | 3.400 | 3.120 | 3.299 | 25,193 | +0.05(+1.51%) |
Feb 02, 2018 | 3.553 | 3.570 | 3.213 | 3.250 | 27,236 | -0.15(-4.41%) |
Feb 01, 2018 | 3.315 | 3.600 | 3.125 | 3.400 | 59,838 | +0.10(+3.03%) |
Jan 31, 2018 | 3.410 | 3.550 | 3.251 | 3.300 | 34,562 | -0.10(-2.94%) |
Jan 30, 2018 | 3.581 | 3.581 | 3.430 | 3.400 | 37,269 | -0.01(-0.32%) |
Jan 29, 2018 | 3.677 | 3.750 | 3.400 | 3.411 | 30,999 | -0.27(-7.23%) |
Jan 26, 2018 | 3.608 | 4.000 | 3.400 | 3.677 | 84,934 | -0.00(-0.05%) |
Jan 25, 2018 | 3.850 | 3.900 | 3.610 | 3.679 | 52,651 | -0.11(-2.80%) |
Jan 24, 2018 | 3.714 | 4.000 | 3.697 | 3.785 | 56,917 | +0.14(+3.70%) |
Jan 23, 2018 | 3.600 | 4.100 | 3.400 | 3.650 | 90,821 | +0.05(+1.39%) |
Jan 22, 2018 | 3.653 | 3.699 | 3.105 | 3.600 | 99,252 | -0.05(-1.40%) |
Jan 19, 2018 | 3.979 | 4.148 | 3.500 | 3.651 | 124,028 | -0.50(-11.98%) |
Jan 18, 2018 | 4.400 | 4.600 | 3.801 | 4.148 | 197,883 | -0.10(-2.40%) |
Jan 17, 2018 | 4.400 | 4.600 | 4.200 | 4.250 | 77,375 | -0.15(-3.41%) |
Jan 16, 2018 | 4.600 | 4.900 | 4.300 | 4.400 | 143,494 | -0.52(-10.64%) |
Jan 12, 2018 | 4.924 | 4.924 | 4.924 | 0 | -0.33(-6.21%) | |
Jan 11, 2018 | 4.516 | 5.499 | 4.250 | 5.250 | 432,196 | +0.60(+12.90%) |
Jan 10, 2018 | 4.900 | 5.648 | 4.301 | 4.650 | 200,708 | -0.45(-8.84%) |
Jan 09, 2018 | 5.890 | 6.550 | 5.038 | 5.101 | 385,822 | -0.70(-12.04%) |
Jan 08, 2018 | 4.788 | 5.897 | 4.100 | 5.799 | 947,068 | +1.10(+23.38%) |
Jan 05, 2018 | 7.650 | 14.50 | 4.140 | 4.700 | 3,930,933 | +2.72(+137.37%) |
Jan 04, 2018 | 1.710 | 1.980 | 1.679 | 1.980 | 129,451 | +0.26(+15.18%) |
Jan 03, 2018 | 1.740 | 1.740 | 1.700 | 1.719 | 17,253 | -0.01(-0.64%) |
Jan 02, 2018 | 1.800 | 1.800 | 1.719 | 1.730 | 16,042 | -0.03(-1.48%) |
Dec 29, 2017 | 1.756 | 1.756 | 1.756 | 0 | -0.01(-0.45%) | |
Dec 28, 2017 | 1.800 | 1.800 | 1.701 | 1.764 | 10,230 | +0.00(+0.23%) |
Dec 27, 2017 | 1.800 | 1.810 | 1.710 | 1.760 | 4,306 | +0.05(+2.92%) |
Dec 26, 2017 | 1.949 | 1.949 | 1.700 | 1.710 | 20,628 | -0.16(-8.56%) |
Dec 22, 2017 | 1.887 | 1.887 | 1.700 | 1.870 | 5,438 | +0.07(+3.72%) |
Dec 21, 2017 | 1.800 | 1.888 | 1.750 | 1.803 | 7,766 | -0.08(-4.50%) |
Dec 20, 2017 | 1.900 | 1.900 | 1.795 | 1.888 | 3,271 | +0.09(+4.88%) |
Dec 19, 2017 | 1.700 | 1.900 | 1.700 | 1.800 | 23,047 | +0.04(+2.16%) |
Dec 18, 2017 | 1.700 | 1.792 | 1.686 | 1.762 | 9,441 | -0.02(-1.23%) |
Dec 15, 2017 | 1.794 | 1.794 | 1.701 | 1.784 | 8,273 | -0.01(-0.78%) |
Dec 14, 2017 | 1.700 | 1.800 | 1.700 | 1.798 | 5,519 | -0.00(-0.28%) |
Dec 13, 2017 | 1.886 | 1.887 | 1.795 | 1.803 | 4,018 | +0.01(+0.33%) |
Dec 12, 2017 | 1.720 | 1.900 | 1.650 | 1.797 | 16,413 | -0.09(-4.72%) |
Dec 11, 2017 | 1.775 | 1.939 | 1.700 | 1.886 | 33,720 | +0.19(+10.94%) |
Dec 08, 2017 | 1.692 | 1.775 | 1.657 | 1.700 | 9,916 | +0.01(+0.47%) |
Dec 07, 2017 | 1.600 | 1.700 | 1.600 | 1.692 | 4,195 | +0.03(+1.99%) |
Dec 06, 2017 | 1.700 | 1.707 | 1.610 | 1.659 | 10,386 | -0.01(-0.84%) |
Dec 05, 2017 | 1.682 | 1.698 | 1.652 | 1.673 | 9,457 | -0.01(-0.54%) |
Dec 04, 2017 | 1.785 | 1.785 | 1.652 | 1.682 | 5,879 | -0.04(-2.21%) |