Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.080 | 5.100 | 5.000 | 5.060 | 43,746 | -0.06(-1.17%) |
Jan 30, 2018 | 5.210 | 5.095 | 5.120 | 51,283 | -0.09(-1.73%) | |
Jan 29, 2018 | 5.450 | 5.450 | 5.150 | 5.210 | 19,963 | -0.18(-3.34%) |
Jan 26, 2018 | 5.310 | 5.460 | 5.290 | 5.390 | 36,863 | +0.14(+2.67%) |
Jan 25, 2018 | 5.150 | 5.393 | 5.150 | 5.250 | 135,570 | +0.11(+2.14%) |
Jan 24, 2018 | 5.110 | 5.157 | 4.990 | 5.140 | 16,258 | +0.04(+0.78%) |
Jan 23, 2018 | 5.090 | 5.145 | 5.010 | 5.100 | 37,507 | -0.01(-0.20%) |
Jan 22, 2018 | 5.090 | 5.200 | 4.960 | 5.110 | 51,958 | +0.19(+3.77%) |
Jan 19, 2018 | 4.733 | 5.020 | 4.733 | 4.925 | 48,217 | +0.19(+4.11%) |
Jan 18, 2018 | 4.780 | 4.900 | 4.720 | 4.730 | 16,637 | -0.12(-2.47%) |
Jan 17, 2018 | 4.831 | 4.887 | 4.831 | 4.850 | 2,134 | -0.03(-0.61%) |
Jan 16, 2018 | 4.820 | 4.970 | 4.720 | 4.880 | 49,212 | +0.05(+1.04%) |
Jan 12, 2018 | 4.830 | 4.830 | 4.830 | 0 | +0.08(+1.68%) | |
Jan 11, 2018 | 4.730 | 4.839 | 4.700 | 4.750 | 6,437 | +0.05(+1.06%) |
Jan 10, 2018 | 4.790 | 4.950 | 4.700 | 4.700 | 28,756 | -0.10(-2.08%) |
Jan 09, 2018 | 4.930 | 4.930 | 4.710 | 4.800 | 17,767 | -0.10(-2.04%) |
Jan 08, 2018 | 4.950 | 5.000 | 4.883 | 4.900 | 12,326 | -0.04(-0.81%) |
Jan 05, 2018 | 5.000 | 5.015 | 4.900 | 4.940 | 13,919 | -0.03(-0.60%) |
Jan 04, 2018 | 4.978 | 5.000 | 4.920 | 4.970 | 13,749 | -0.02(-0.40%) |
Jan 03, 2018 | 4.900 | 5.000 | 4.900 | 4.990 | 31,809 | +0.09(+1.84%) |
Jan 02, 2018 | 4.970 | 5.000 | 4.870 | 4.900 | 19,498 | -0.06(-1.21%) |
Dec 29, 2017 | 4.960 | 4.960 | 4.960 | 0 | -0.04(-0.80%) | |
Dec 28, 2017 | 4.936 | 5.000 | 4.936 | 5.000 | 5,962 | +0.11(+2.25%) |
Dec 27, 2017 | 5.000 | 5.000 | 4.801 | 4.890 | 14,323 | -0.10(-2.00%) |
Dec 26, 2017 | 4.990 | 5.000 | 4.970 | 4.990 | 6,651 | -0.01(-0.20%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.710 | 5.000 | 9,905 | +0.01(+0.20%) |
Dec 21, 2017 | 4.900 | 5.000 | 4.860 | 4.990 | 23,871 | +0.09(+1.84%) |
Dec 20, 2017 | 4.810 | 4.955 | 4.810 | 4.900 | 13,867 | +0.14(+2.94%) |
Dec 19, 2017 | 4.945 | 5.000 | 4.760 | 4.760 | 33,721 | -0.19(-3.84%) |
Dec 18, 2017 | 4.740 | 4.980 | 4.700 | 4.950 | 55,417 | +0.09(+1.85%) |
Dec 15, 2017 | 5.170 | 5.200 | 4.750 | 4.860 | 143,939 | -0.25(-4.89%) |
Dec 14, 2017 | 5.190 | 5.200 | 5.110 | 5.110 | 11,642 | -0.06(-1.16%) |
Dec 13, 2017 | 5.191 | 5.200 | 5.101 | 5.170 | 36,872 | +0.00(+0.00%) |
Dec 12, 2017 | 5.190 | 5.200 | 5.170 | 5.170 | 31,982 | -0.01(-0.29%) |
Dec 11, 2017 | 5.160 | 5.200 | 5.160 | 5.185 | 16,533 | +0.03(+0.68%) |
Dec 08, 2017 | 5.190 | 5.220 | 5.072 | 5.150 | 26,544 | -0.04(-0.77%) |
Dec 07, 2017 | 5.030 | 5.200 | 5.010 | 5.190 | 21,252 | +0.11(+2.17%) |
Dec 06, 2017 | 5.050 | 5.106 | 5.037 | 5.080 | 11,939 | +0.04(+0.79%) |
Dec 05, 2017 | 5.010 | 5.040 | 5.010 | 5.040 | 10,972 | +0.01(+0.20%) |
Dec 04, 2017 | 5.090 | 5.199 | 5.000 | 5.030 | 62,656 | -0.10(-1.95%) |
Dec 01, 2017 | 5.270 | 5.270 | 5.100 | 5.130 | 36,582 | -0.14(-2.66%) |
Nov 30, 2017 | 5.286 | 5.300 | 5.234 | 5.270 | 23,489 | -0.00(-0.09%) |
Nov 29, 2017 | 5.260 | 5.350 | 5.160 | 5.275 | 14,968 | +0.00(+0.09%) |
Nov 28, 2017 | 5.380 | 5.400 | 5.199 | 5.270 | 59,674 | -0.11(-2.05%) |
Nov 27, 2017 | 5.410 | 5.410 | 5.370 | 5.380 | 32,690 | +0.02(+0.37%) |
Nov 24, 2017 | 5.410 | 5.410 | 5.100 | 5.360 | 29,458 | -0.02(-0.37%) |
Nov 22, 2017 | 5.410 | 5.420 | 5.350 | 5.380 | 27,974 | +0.01(+0.19%) |
Nov 21, 2017 | 5.480 | 5.490 | 5.330 | 5.370 | 104,668 | +0.03(+0.56%) |
Nov 20, 2017 | 5.530 | 5.530 | 5.330 | 5.340 | 49,816 | -0.20(-3.61%) |
Nov 17, 2017 | 5.680 | 5.680 | 5.260 | 5.540 | 75,412 | -0.17(-2.98%) |
Nov 16, 2017 | 5.977 | 5.650 | 5.710 | 77,031 | -0.07(-1.21%) | |
Nov 15, 2017 | 5.840 | 5.970 | 5.710 | 5.780 | 29,242 | -0.05(-0.86%) |
Nov 14, 2017 | 5.850 | 6.000 | 5.830 | 5.830 | 76,317 | -0.07(-1.19%) |
Nov 13, 2017 | 5.540 | 5.992 | 5.540 | 5.900 | 203,859 | +0.39(+7.08%) |
Nov 10, 2017 | 4.910 | 5.590 | 4.910 | 5.510 | 133,112 | +0.72(+15.02%) |
Nov 09, 2017 | 4.740 | 4.800 | 4.650 | 4.791 | 25,850 | +0.05(+1.07%) |
Nov 08, 2017 | 4.740 | 4.740 | 4.710 | 4.740 | 1,552 | -0.03(-0.63%) |
Nov 07, 2017 | 4.730 | 4.797 | 4.700 | 4.770 | 11,700 | +0.03(+0.74%) |
Nov 06, 2017 | 4.650 | 4.950 | 4.501 | 4.735 | 19,983 | +0.04(+0.74%) |
Nov 03, 2017 | 4.540 | 4.767 | 4.470 | 4.700 | 49,112 | +0.21(+4.68%) |
Nov 02, 2017 | 4.320 | 4.560 | 4.320 | 4.490 | 13,557 | +0.05(+1.13%) |