Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.13(+3.48%) | |
Mar 28, 2018 | 3.900 | 4.000 | 3.710 | 3.740 | 393,129 | -0.18(-4.59%) |
Mar 27, 2018 | 4.160 | 4.200 | 3.870 | 3.920 | 296,979 | -0.22(-5.31%) |
Mar 26, 2018 | 4.210 | 4.230 | 4.020 | 4.140 | 194,376 | +0.01(+0.24%) |
Mar 23, 2018 | 4.200 | 4.250 | 4.120 | 4.130 | 182,522 | -0.06(-1.43%) |
Mar 22, 2018 | 4.240 | 4.340 | 4.190 | 4.190 | 208,449 | -0.11(-2.56%) |
Mar 21, 2018 | 4.410 | 4.469 | 4.270 | 4.300 | 375,471 | -0.11(-2.49%) |
Mar 20, 2018 | 4.490 | 4.570 | 4.370 | 4.410 | 199,784 | -0.07(-1.56%) |
Mar 19, 2018 | 4.250 | 4.500 | 4.210 | 4.480 | 321,764 | +0.19(+4.43%) |
Mar 16, 2018 | 4.400 | 4.430 | 4.280 | 4.290 | 468,274 | -0.12(-2.72%) |
Mar 15, 2018 | 4.430 | 4.460 | 4.370 | 4.410 | 191,395 | -0.02(-0.45%) |
Mar 14, 2018 | 4.600 | 4.600 | 4.395 | 4.430 | 303,243 | -0.14(-3.06%) |
Mar 13, 2018 | 4.580 | 4.620 | 4.500 | 4.570 | 273,154 | +0.00(+0.00%) |
Mar 12, 2018 | 4.660 | 4.730 | 4.530 | 4.570 | 256,445 | -0.09(-1.93%) |
Mar 09, 2018 | 4.540 | 4.700 | 4.500 | 4.660 | 193,639 | +0.18(+4.02%) |
Mar 08, 2018 | 4.550 | 4.580 | 4.465 | 4.480 | 171,458 | -0.07(-1.54%) |
Mar 07, 2018 | 4.420 | 4.570 | 4.390 | 4.550 | 214,267 | +0.08(+1.79%) |
Mar 06, 2018 | 4.410 | 4.490 | 4.370 | 4.470 | 240,529 | +0.07(+1.59%) |
Mar 05, 2018 | 4.400 | 4.480 | 4.377 | 4.400 | 226,358 | -0.03(-0.68%) |
Mar 02, 2018 | 4.360 | 4.490 | 4.310 | 4.430 | 316,107 | +0.02(+0.45%) |
Mar 01, 2018 | 4.400 | 4.480 | 4.290 | 4.410 | 390,371 | +0.01(+0.23%) |
Feb 28, 2018 | 4.370 | 4.460 | 4.250 | 4.400 | 336,606 | +0.05(+1.15%) |
Feb 27, 2018 | 4.670 | 4.690 | 4.340 | 4.350 | 435,284 | -0.34(-7.25%) |
Feb 26, 2018 | 4.390 | 4.710 | 4.310 | 4.690 | 700,967 | +0.50(+11.93%) |
Feb 23, 2018 | 4.330 | 4.330 | 4.160 | 4.190 | 280,433 | -0.03(-0.71%) |
Feb 22, 2018 | 4.100 | 4.335 | 4.070 | 4.220 | 524,826 | +0.12(+2.93%) |
Feb 21, 2018 | 4.270 | 4.280 | 4.061 | 4.100 | 616,436 | -0.15(-3.53%) |
Feb 20, 2018 | 4.440 | 4.440 | 4.250 | 4.250 | 775,257 | -0.26(-5.76%) |
Feb 16, 2018 | 4.510 | 4.510 | 4.510 | 0 | -0.84(-15.70%) | |
Feb 15, 2018 | 5.340 | 5.370 | 5.080 | 5.350 | 406,415 | +0.03(+0.56%) |
Feb 14, 2018 | 5.250 | 5.425 | 5.220 | 5.320 | 281,408 | +0.03(+0.57%) |
Feb 13, 2018 | 4.960 | 5.320 | 4.960 | 5.290 | 443,661 | +0.28(+5.59%) |
Feb 12, 2018 | 5.400 | 5.400 | 4.980 | 5.010 | 614,818 | -0.35(-6.53%) |
Feb 09, 2018 | 5.370 | 5.480 | 5.270 | 5.360 | 442,129 | +0.09(+1.71%) |
Feb 08, 2018 | 5.550 | 5.550 | 5.270 | 5.270 | 409,018 | -0.27(-4.87%) |
Feb 07, 2018 | 5.630 | 5.630 | 5.590 | 5.540 | 204,163 | -0.12(-2.12%) |
Feb 06, 2018 | 5.450 | 5.710 | 5.390 | 5.660 | 328,960 | +0.11(+1.98%) |
Feb 05, 2018 | 5.760 | 5.771 | 5.500 | 5.550 | 315,813 | -0.28(-4.80%) |
Feb 02, 2018 | 6.020 | 6.020 | 5.760 | 5.830 | 323,439 | -0.22(-3.64%) |
Feb 01, 2018 | 6.010 | 6.210 | 5.990 | 6.050 | 160,281 | -0.04(-0.66%) |
Jan 31, 2018 | 6.150 | 6.220 | 5.910 | 6.090 | 398,771 | +0.00(+0.00%) |
Jan 30, 2018 | 6.110 | 6.110 | 6.080 | 6.090 | 210,470 | -0.09(-1.46%) |
Jan 29, 2018 | 6.200 | 6.240 | 6.025 | 6.180 | 253,761 | -0.04(-0.64%) |
Jan 26, 2018 | 6.180 | 6.280 | 6.170 | 6.220 | 164,998 | +0.03(+0.48%) |
Jan 25, 2018 | 6.280 | 6.353 | 6.130 | 6.190 | 247,797 | -0.08(-1.28%) |
Jan 24, 2018 | 6.470 | 6.490 | 6.251 | 6.270 | 344,043 | -0.17(-2.64%) |
Jan 23, 2018 | 6.640 | 6.650 | 6.375 | 6.440 | 311,287 | -0.20(-3.01%) |
Jan 22, 2018 | 6.630 | 6.710 | 6.570 | 6.640 | 152,484 | -0.03(-0.45%) |
Jan 19, 2018 | 6.680 | 6.730 | 6.600 | 6.670 | 106,768 | -0.01(-0.15%) |
Jan 18, 2018 | 6.720 | 6.790 | 6.660 | 6.680 | 155,090 | -0.05(-0.74%) |
Jan 17, 2018 | 6.690 | 6.750 | 6.560 | 6.730 | 158,910 | +0.12(+1.82%) |
Jan 16, 2018 | 6.720 | 6.880 | 6.530 | 6.610 | 292,737 | -0.05(-0.75%) |
Jan 12, 2018 | 6.660 | 6.660 | 6.660 | 0 | -0.27(-3.90%) | |
Jan 11, 2018 | 6.660 | 7.050 | 6.650 | 6.930 | 751,727 | +0.44(+6.78%) |
Jan 10, 2018 | 6.490 | 146,033 | -0.06(-0.92%) | |||
Jan 09, 2018 | 6.810 | 6.810 | 6.500 | 6.550 | 311,084 | -0.27(-3.96%) |
Jan 08, 2018 | 6.770 | 6.825 | 6.591 | 6.820 | 242,456 | +0.06(+0.89%) |
Jan 05, 2018 | 6.790 | 6.850 | 6.650 | 6.760 | 240,133 | +0.02(+0.30%) |
Jan 04, 2018 | 6.580 | 6.860 | 6.560 | 6.740 | 367,254 | +0.16(+2.43%) |
Jan 03, 2018 | 6.650 | 6.690 | 6.470 | 6.580 | 286,228 | -0.02(-0.30%) |