Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.140 | 5.350 | 4.790 | 5.120 | 88,906 | -0.07(-1.35%) |
Feb 27, 2018 | 5.500 | 5.628 | 5.150 | 5.190 | 55,195 | -0.35(-6.32%) |
Feb 26, 2018 | 5.690 | 5.740 | 5.510 | 5.540 | 17,076 | -0.03(-0.54%) |
Feb 23, 2018 | 5.330 | 5.740 | 5.322 | 5.570 | 53,245 | +0.18(+3.34%) |
Feb 22, 2018 | 5.730 | 5.730 | 5.300 | 5.390 | 89,111 | -0.23(-4.09%) |
Feb 21, 2018 | 5.380 | 5.772 | 5.380 | 5.620 | 77,995 | +0.29(+5.44%) |
Feb 20, 2018 | 5.710 | 5.900 | 5.290 | 5.330 | 143,233 | -0.59(-9.97%) |
Feb 16, 2018 | 5.920 | 5.920 | 5.920 | 0 | -1.04(-14.94%) | |
Feb 15, 2018 | 5.600 | 7.200 | 5.600 | 6.960 | 851,052 | +1.51(+27.71%) |
Feb 14, 2018 | 3.610 | 5.450 | 3.610 | 5.450 | 877,313 | -4.01(-42.39%) |
Feb 13, 2018 | 9.990 | 9.990 | 9.460 | 9.460 | 20,498 | -0.31(-3.17%) |
Feb 12, 2018 | 9.890 | 10.69 | 9.640 | 9.770 | 67,818 | +0.07(+0.72%) |
Feb 09, 2018 | 9.360 | 9.890 | 9.030 | 9.700 | 39,202 | +0.31(+3.30%) |
Feb 08, 2018 | 9.990 | 9.990 | 9.270 | 9.390 | 55,841 | -0.47(-4.77%) |
Feb 07, 2018 | 10.30 | 10.30 | 9.850 | 9.860 | 36,320 | +0.07(+0.72%) |
Feb 06, 2018 | 9.500 | 10.45 | 9.500 | 9.790 | 26,966 | -0.11(-1.11%) |
Feb 05, 2018 | 10.06 | 10.21 | 9.500 | 9.900 | 47,863 | -0.28(-2.75%) |
Feb 02, 2018 | 10.62 | 10.62 | 10.10 | 10.18 | 55,828 | -0.46(-4.32%) |
Feb 01, 2018 | 9.800 | 10.79 | 9.800 | 10.64 | 46,146 | +0.66(+6.61%) |
Jan 31, 2018 | 10.15 | 10.15 | 9.810 | 9.980 | 12,786 | +0.04(+0.40%) |
Jan 30, 2018 | 10.26 | 10.26 | 9.800 | 9.940 | 65,949 | -0.32(-3.07%) |
Jan 29, 2018 | 10.78 | 11.00 | 10.24 | 10.26 | 60,475 | -0.68(-6.26%) |
Jan 26, 2018 | 11.11 | 11.30 | 10.67 | 10.94 | 37,525 | -0.06(-0.55%) |
Jan 25, 2018 | 11.09 | 11.30 | 10.48 | 11.00 | 28,945 | +0.37(+3.48%) |
Jan 24, 2018 | 10.48 | 10.90 | 10.15 | 10.63 | 37,517 | -0.02(-0.19%) |
Jan 23, 2018 | 10.45 | 11.37 | 10.35 | 10.65 | 100,290 | -0.20(-1.84%) |
Jan 22, 2018 | 10.73 | 11.33 | 10.73 | 10.85 | 54,624 | +0.28(+2.65%) |
Jan 19, 2018 | 10.47 | 10.91 | 10.46 | 10.57 | 28,645 | -0.08(-0.75%) |
Jan 18, 2018 | 10.81 | 10.42 | 10.65 | 34,687 | -0.16(-1.48%) | |
Jan 17, 2018 | 10.58 | 11.36 | 10.46 | 10.81 | 29,147 | +0.31(+2.95%) |
Jan 16, 2018 | 11.08 | 11.88 | 10.41 | 10.50 | 86,934 | -0.57(-5.15%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | -0.07(-0.63%) | |
Jan 11, 2018 | 11.70 | 11.70 | 11.13 | 11.14 | 71,649 | -0.36(-3.13%) |
Jan 10, 2018 | 11.63 | 11.85 | 11.21 | 11.50 | 35,620 | -0.27(-2.29%) |
Jan 09, 2018 | 11.50 | 12.22 | 11.03 | 11.77 | 120,744 | +0.15(+1.29%) |
Jan 08, 2018 | 10.88 | 11.75 | 10.88 | 11.62 | 137,393 | +0.92(+8.60%) |
Jan 05, 2018 | 9.850 | 10.70 | 9.820 | 10.70 | 96,824 | +0.92(+9.41%) |
Jan 04, 2018 | 10.03 | 10.17 | 9.780 | 9.780 | 46,851 | -0.30(-2.98%) |
Jan 03, 2018 | 9.450 | 10.70 | 9.420 | 10.08 | 104,406 | +0.69(+7.35%) |
Jan 02, 2018 | 9.190 | 9.480 | 9.190 | 9.390 | 78,199 | +0.24(+2.62%) |
Dec 29, 2017 | 9.150 | 9.150 | 9.150 | 0 | +0.42(+4.81%) | |
Dec 28, 2017 | 8.610 | 8.810 | 8.600 | 8.730 | 22,605 | +0.19(+2.22%) |
Dec 27, 2017 | 8.620 | 8.700 | 8.540 | 8.540 | 30,266 | -0.16(-1.84%) |
Dec 26, 2017 | 8.850 | 8.850 | 8.408 | 8.700 | 734,227 | -0.14(-1.58%) |
Dec 22, 2017 | 8.700 | 8.980 | 8.560 | 8.840 | 22,992 | +0.23(+2.67%) |
Dec 21, 2017 | 8.490 | 8.820 | 8.460 | 8.610 | 30,748 | +0.24(+2.87%) |
Dec 20, 2017 | 8.730 | 8.900 | 8.360 | 8.370 | 32,940 | -0.35(-4.01%) |
Dec 19, 2017 | 8.920 | 8.990 | 8.580 | 8.720 | 74,302 | -0.21(-2.35%) |
Dec 18, 2017 | 8.950 | 9.330 | 8.690 | 8.930 | 36,471 | -0.07(-0.78%) |
Dec 15, 2017 | 9.030 | 9.290 | 8.961 | 9.000 | 98,061 | -0.04(-0.44%) |
Dec 14, 2017 | 8.920 | 9.780 | 8.860 | 9.040 | 285,132 | +0.25(+2.84%) |
Dec 13, 2017 | 8.350 | 9.100 | 8.310 | 8.790 | 439,055 | +0.48(+5.78%) |
Dec 12, 2017 | 8.260 | 8.340 | 8.140 | 8.310 | 111,343 | +0.08(+0.97%) |
Dec 11, 2017 | 8.190 | 8.370 | 8.020 | 8.230 | 31,218 | +0.14(+1.73%) |
Dec 08, 2017 | 8.099 | 8.139 | 7.910 | 8.090 | 13,071 | -0.01(-0.12%) |
Dec 07, 2017 | 8.380 | 8.380 | 8.030 | 8.100 | 24,812 | -0.04(-0.49%) |
Dec 06, 2017 | 8.023 | 8.200 | 7.950 | 8.140 | 142,689 | +0.12(+1.50%) |
Dec 05, 2017 | 8.100 | 8.100 | 7.910 | 8.020 | 17,752 | +0.07(+0.88%) |
Dec 04, 2017 | 8.000 | 8.090 | 7.930 | 7.950 | 13,751 | -0.02(-0.25%) |