Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.65%) | |
Mar 28, 2018 | 4.270 | 4.270 | 4.083 | 4.127 | 77,865 | -0.17(-3.96%) |
Mar 27, 2018 | 4.243 | 4.347 | 4.030 | 4.297 | 107,448 | +0.04(+0.86%) |
Mar 26, 2018 | 4.367 | 4.367 | 4.167 | 4.260 | 114,618 | -0.04(-1.01%) |
Mar 23, 2018 | 4.350 | 4.443 | 4.180 | 4.303 | 220,404 | +0.14(+3.28%) |
Mar 22, 2018 | 4.050 | 4.190 | 3.957 | 4.167 | 96,372 | +0.08(+2.04%) |
Mar 21, 2018 | 4.407 | 4.533 | 3.907 | 4.083 | 124,632 | -0.31(-6.99%) |
Mar 20, 2018 | 3.837 | 4.523 | 3.720 | 4.390 | 210,810 | +0.58(+15.22%) |
Mar 19, 2018 | 4.133 | 4.199 | 3.500 | 3.810 | 815,529 | -0.34(-8.12%) |
Mar 16, 2018 | 4.747 | 4.750 | 4.000 | 4.147 | 617,850 | -0.53(-11.33%) |
Mar 15, 2018 | 5.000 | 5.171 | 4.337 | 4.677 | 212,952 | -0.30(-6.09%) |
Mar 14, 2018 | 4.827 | 5.198 | 4.827 | 4.980 | 229,236 | +0.23(+4.92%) |
Mar 13, 2018 | 4.553 | 4.863 | 4.533 | 4.747 | 151,572 | +0.18(+3.94%) |
Mar 12, 2018 | 4.347 | 4.833 | 4.345 | 4.567 | 311,271 | +0.19(+4.34%) |
Mar 09, 2018 | 4.567 | 4.567 | 4.223 | 4.377 | 481,077 | -0.11(-2.45%) |
Mar 08, 2018 | 4.037 | 4.580 | 4.037 | 4.487 | 751,302 | +0.49(+12.26%) |
Mar 07, 2018 | 3.733 | 4.243 | 3.490 | 3.997 | 880,350 | +0.33(+9.00%) |
Mar 06, 2018 | 2.680 | 4.397 | 2.653 | 3.667 | 3,628,872 | +1.05(+40.04%) |
Mar 05, 2018 | 2.667 | 2.813 | 2.500 | 2.618 | 497,835 | +0.20(+8.49%) |
Mar 02, 2018 | 2.253 | 2.413 | 2.210 | 2.413 | 108,741 | +0.17(+7.74%) |
Mar 01, 2018 | 2.237 | 2.325 | 2.196 | 2.240 | 13,095 | -0.03(-1.18%) |
Feb 28, 2018 | 2.333 | 2.350 | 2.240 | 2.267 | 83,502 | -0.10(-4.09%) |
Feb 27, 2018 | 2.347 | 2.363 | 2.330 | 2.363 | 109,758 | +0.03(+1.43%) |
Feb 26, 2018 | 2.417 | 2.442 | 2.323 | 2.330 | 46,140 | -0.06(-2.37%) |
Feb 23, 2018 | 2.403 | 2.460 | 2.333 | 2.387 | 108,705 | +0.05(+2.14%) |
Feb 22, 2018 | 2.333 | 2.387 | 2.322 | 2.337 | 24,477 | +0.05(+2.34%) |
Feb 21, 2018 | 2.217 | 2.480 | 2.200 | 2.283 | 106,362 | +0.10(+4.42%) |
Feb 20, 2018 | 2.171 | 2.218 | 2.171 | 2.187 | 8,121 | +0.03(+1.23%) |
Feb 16, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.02(+1.09%) | |
Feb 15, 2018 | 2.077 | 2.217 | 2.077 | 2.137 | 177,720 | +0.06(+2.72%) |
Feb 14, 2018 | 2.177 | 2.198 | 2.067 | 2.080 | 69,711 | -0.09(-4.29%) |
Feb 13, 2018 | 2.272 | 2.272 | 2.140 | 2.173 | 51,888 | -0.02(-0.92%) |
Feb 12, 2018 | 2.150 | 2.193 | 2.150 | 2.193 | 14,670 | +0.03(+1.23%) |
Feb 09, 2018 | 2.150 | 2.309 | 2.149 | 2.167 | 154,518 | +0.02(+0.93%) |
Feb 08, 2018 | 2.260 | 2.260 | 2.110 | 2.147 | 44,028 | -0.11(-5.01%) |
Feb 07, 2018 | 2.260 | 2.307 | 2.203 | 2.260 | 25,764 | -0.02(-0.73%) |
Feb 06, 2018 | 2.110 | 2.277 | 2.040 | 2.277 | 136,134 | +0.09(+4.01%) |
Feb 05, 2018 | 2.063 | 2.278 | 2.060 | 2.189 | 194,556 | +0.15(+7.48%) |
Feb 02, 2018 | 2.003 | 2.097 | 1.955 | 2.037 | 110,013 | +0.04(+1.83%) |
Feb 01, 2018 | 1.767 | 2.097 | 1.767 | 2.000 | 467,298 | +0.21(+11.73%) |
Jan 31, 2018 | 1.713 | 1.840 | 1.713 | 1.790 | 200,574 | +0.09(+5.09%) |
Jan 30, 2018 | 1.820 | 1.820 | 1.703 | 1.703 | 99,837 | -0.11(-6.07%) |
Jan 29, 2018 | 1.851 | 1.851 | 1.783 | 1.813 | 55,038 | +0.05(+2.64%) |
Jan 26, 2018 | 1.767 | 1.800 | 1.750 | 1.767 | 125,991 | -0.00(-0.19%) |
Jan 25, 2018 | 1.830 | 1.903 | 1.767 | 1.770 | 312,549 | -0.04(-2.21%) |
Jan 24, 2018 | 1.907 | 2.117 | 1.767 | 1.810 | 506,541 | -0.08(-4.07%) |
Jan 23, 2018 | 1.667 | 1.990 | 1.667 | 1.887 | 913,857 | +0.30(+19.16%) |
Jan 22, 2018 | 1.667 | 1.672 | 1.581 | 1.583 | 100,866 | -0.08(-4.81%) |
Jan 19, 2018 | 1.607 | 1.677 | 1.600 | 1.663 | 90,900 | +0.01(+0.60%) |
Jan 18, 2018 | 1.667 | 1.675 | 1.653 | 1.653 | 9,801 | -0.01(-0.80%) |
Jan 17, 2018 | 1.603 | 1.690 | 1.603 | 1.667 | 50,046 | +0.02(+1.21%) |
Jan 16, 2018 | 1.733 | 1.733 | 1.603 | 1.647 | 96,495 | -0.08(-4.45%) |
Jan 12, 2018 | 1.723 | 1.723 | 1.723 | 0 | -0.02(-1.34%) | |
Jan 11, 2018 | 1.747 | 1.798 | 1.740 | 1.747 | 6,741 | +0.02(+0.96%) |
Jan 10, 2018 | 1.843 | 1.850 | 1.720 | 1.730 | 46,851 | -0.02(-0.95%) |
Jan 09, 2018 | 1.738 | 1.813 | 1.737 | 1.747 | 33,657 | +0.00(+0.00%) |
Jan 08, 2018 | 1.850 | 1.850 | 1.727 | 1.747 | 79,023 | -0.09(-4.90%) |
Jan 05, 2018 | 1.767 | 1.843 | 1.767 | 1.837 | 8,442 | +0.06(+3.67%) |
Jan 04, 2018 | 1.757 | 1.820 | 1.715 | 1.772 | 9,264 | +0.01(+0.28%) |
Jan 03, 2018 | 1.867 | 1.874 | 1.734 | 1.767 | 28,815 | -0.11(-5.69%) |