Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 9.790 | 9.990 | 9.380 | 9.460 | 796,108 | -0.34(-3.47%) |
Jan 30, 2018 | 9.870 | 10.08 | 9.720 | 9.800 | 733,562 | -0.33(-3.26%) |
Jan 29, 2018 | 9.700 | 10.30 | 9.654 | 10.13 | 936,473 | +0.38(+3.90%) |
Jan 26, 2018 | 10.03 | 10.22 | 9.580 | 9.750 | 2,036,262 | -0.36(-3.56%) |
Jan 25, 2018 | 10.21 | 10.34 | 10.16 | 10.11 | 1,246,046 | -0.20(-1.94%) |
Jan 24, 2018 | 10.48 | 10.77 | 9.900 | 10.31 | 1,880,433 | -0.03(-0.29%) |
Jan 23, 2018 | 10.15 | 10.55 | 9.660 | 10.34 | 3,144,127 | +0.75(+7.82%) |
Jan 22, 2018 | 8.800 | 9.710 | 8.800 | 9.590 | 2,082,400 | +0.90(+10.36%) |
Jan 19, 2018 | 8.550 | 8.740 | 8.360 | 8.690 | 871,041 | +0.16(+1.88%) |
Jan 18, 2018 | 9.000 | 9.029 | 8.420 | 8.530 | 1,542,315 | -0.46(-5.12%) |
Jan 17, 2018 | 9.120 | 9.250 | 8.860 | 8.990 | 1,104,109 | -0.08(-0.88%) |
Jan 16, 2018 | 8.850 | 9.450 | 8.850 | 9.070 | 2,542,949 | +0.23(+2.60%) |
Jan 12, 2018 | 8.840 | 8.840 | 8.840 | 0 | -0.20(-2.21%) | |
Jan 11, 2018 | 9.360 | 9.540 | 8.810 | 9.040 | 3,421,667 | -0.39(-4.14%) |
Jan 10, 2018 | 9.430 | 2,009,337 | -0.32(-3.28%) | |||
Jan 09, 2018 | 10.19 | 10.70 | 9.700 | 9.750 | 3,317,110 | -0.43(-4.22%) |
Jan 08, 2018 | 11.00 | 11.10 | 9.900 | 10.18 | 2,770,136 | -0.52(-4.86%) |
Jan 05, 2018 | 10.09 | 11.39 | 10.08 | 10.70 | 4,240,908 | +0.84(+8.52%) |
Jan 04, 2018 | 12.70 | 13.23 | 9.820 | 9.860 | 6,892,869 | -3.52(-26.31%) |
Jan 03, 2018 | 12.59 | 14.00 | 12.44 | 13.38 | 10,562,266 | +1.85(+16.05%) |
Jan 02, 2018 | 10.43 | 11.62 | 9.990 | 11.53 | 4,846,134 | +1.91(+19.85%) |
Dec 29, 2017 | 9.620 | 9.620 | 9.620 | 0 | +1.00(+11.60%) | |
Dec 28, 2017 | 7.870 | 8.880 | 7.850 | 8.620 | 2,598,410 | +0.85(+10.94%) |
Dec 27, 2017 | 8.470 | 8.500 | 7.640 | 7.770 | 1,888,107 | -0.43(-5.24%) |
Dec 26, 2017 | 7.750 | 8.840 | 7.400 | 8.200 | 3,601,121 | +1.08(+15.17%) |
Dec 22, 2017 | 7.070 | 7.160 | 6.910 | 7.120 | 648,036 | +0.09(+1.28%) |
Dec 21, 2017 | 7.340 | 7.350 | 6.940 | 7.030 | 860,065 | -0.17(-2.36%) |
Dec 20, 2017 | 7.180 | 7.450 | 7.030 | 7.200 | 1,276,313 | +0.21(+3.00%) |
Dec 19, 2017 | 7.000 | 7.490 | 6.735 | 6.990 | 1,526,812 | +0.30(+4.48%) |
Dec 18, 2017 | 6.380 | 7.110 | 6.301 | 6.690 | 1,452,096 | +0.49(+7.90%) |
Dec 15, 2017 | 6.050 | 6.290 | 5.880 | 6.200 | 964,808 | +0.17(+2.82%) |
Dec 14, 2017 | 6.380 | 6.400 | 5.930 | 6.030 | 755,934 | -0.25(-3.98%) |
Dec 13, 2017 | 5.840 | 6.290 | 5.840 | 6.280 | 699,367 | +0.46(+7.90%) |
Dec 12, 2017 | 5.830 | 5.950 | 5.706 | 5.820 | 591,720 | +0.01(+0.17%) |
Dec 11, 2017 | 6.230 | 6.370 | 5.790 | 5.810 | 809,561 | -0.28(-4.60%) |
Dec 08, 2017 | 5.950 | 6.580 | 5.920 | 6.090 | 1,353,293 | +0.23(+3.92%) |
Dec 07, 2017 | 5.260 | 5.970 | 5.260 | 5.860 | 919,520 | +0.62(+11.83%) |
Dec 06, 2017 | 5.340 | 5.730 | 5.199 | 5.240 | 727,108 | -0.13(-2.42%) |
Dec 05, 2017 | 5.160 | 5.450 | 5.160 | 5.370 | 511,157 | +0.16(+3.07%) |
Dec 04, 2017 | 5.340 | 5.381 | 5.200 | 5.210 | 464,243 | -0.04(-0.76%) |
Dec 01, 2017 | 5.290 | 5.430 | 5.160 | 5.250 | 386,006 | -0.05(-0.94%) |
Nov 30, 2017 | 5.390 | 5.470 | 5.280 | 5.300 | 501,036 | +0.01(+0.19%) |
Nov 29, 2017 | 5.300 | 5.390 | 5.200 | 5.290 | 408,200 | +0.07(+1.34%) |
Nov 28, 2017 | 5.330 | 5.390 | 5.120 | 5.220 | 1,334,791 | -0.11(-2.06%) |
Nov 27, 2017 | 5.190 | 5.330 | 5.040 | 5.330 | 772,415 | +0.28(+5.54%) |
Nov 24, 2017 | 5.280 | 5.290 | 5.050 | 5.050 | 514,915 | -0.15(-2.88%) |
Nov 22, 2017 | 5.270 | 5.300 | 5.160 | 5.200 | 395,784 | -0.02(-0.38%) |
Nov 21, 2017 | 5.240 | 5.400 | 5.110 | 5.220 | 675,428 | +0.02(+0.38%) |
Nov 20, 2017 | 5.410 | 5.650 | 5.060 | 5.200 | 615,900 | -0.17(-3.17%) |
Nov 17, 2017 | 5.280 | 5.560 | 5.200 | 5.370 | 533,850 | +0.08(+1.51%) |
Nov 16, 2017 | 5.310 | 5.670 | 5.270 | 5.290 | 712,127 | +0.03(+0.57%) |
Nov 15, 2017 | 5.180 | 5.375 | 5.101 | 5.260 | 390,656 | +0.08(+1.54%) |
Nov 14, 2017 | 5.190 | 5.320 | 5.111 | 5.180 | 359,814 | +0.03(+0.58%) |
Nov 13, 2017 | 5.210 | 5.330 | 5.050 | 5.150 | 329,160 | -0.01(-0.19%) |
Nov 10, 2017 | 5.320 | 5.419 | 5.140 | 5.160 | 485,559 | -0.05(-0.96%) |
Nov 09, 2017 | 5.130 | 5.300 | 4.990 | 5.210 | 468,305 | +0.18(+3.58%) |
Nov 08, 2017 | 4.950 | 5.070 | 4.900 | 5.030 | 789,207 | +0.06(+1.21%) |
Nov 07, 2017 | 5.160 | 5.160 | 4.955 | 4.970 | 500,774 | -0.14(-2.74%) |
Nov 06, 2017 | 4.980 | 5.170 | 4.950 | 5.110 | 687,446 | +0.01(+0.20%) |
Nov 03, 2017 | 5.030 | 5.200 | 4.880 | 5.100 | 929,333 | -0.01(-0.20%) |
Nov 02, 2017 | 4.790 | 5.200 | 4.501 | 5.110 | 1,488,745 | +0.02(+0.39%) |