Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.299 | 5.300 | 4.901 | 4.998 | 129,811 | -0.30(-5.68%) |
Feb 27, 2018 | 6.100 | 6.100 | 5.293 | 5.299 | 15,121 | -0.30(-5.37%) |
Feb 26, 2018 | 6.100 | 6.500 | 5.500 | 5.600 | 57,772 | -0.49(-8.06%) |
Feb 23, 2018 | 5.000 | 6.500 | 4.901 | 6.091 | 125,073 | +1.14(+23.05%) |
Feb 22, 2018 | 4.900 | 5.200 | 4.853 | 4.950 | 7,731 | -0.05(-1.02%) |
Feb 21, 2018 | 5.400 | 5.400 | 4.903 | 5.001 | 16,316 | -0.40(-7.39%) |
Feb 20, 2018 | 5.286 | 5.600 | 5.200 | 5.400 | 14,374 | +0.10(+1.85%) |
Feb 16, 2018 | 5.302 | 5.302 | 5.302 | 0 | -0.10(-1.81%) | |
Feb 15, 2018 | 5.100 | 5.400 | 4.800 | 5.400 | 16,119 | +0.30(+5.88%) |
Feb 14, 2018 | 4.806 | 5.200 | 4.801 | 5.100 | 5,502 | +0.30(+6.25%) |
Feb 13, 2018 | 5.078 | 5.100 | 4.800 | 4.800 | 13,373 | -0.21(-4.19%) |
Feb 12, 2018 | 4.800 | 5.200 | 4.799 | 5.010 | 4,493 | +0.01(+0.20%) |
Feb 09, 2018 | 5.124 | 5.489 | 4.603 | 5.000 | 9,813 | -0.10(-1.96%) |
Feb 08, 2018 | 4.931 | 5.200 | 4.931 | 5.100 | 2,230 | +0.10(+2.00%) |
Feb 07, 2018 | 5.200 | 5.341 | 4.900 | 5.000 | 13,822 | +0.00(+0.00%) |
Feb 06, 2018 | 5.100 | 5.294 | 4.600 | 5.000 | 24,191 | -0.07(-1.30%) |
Feb 05, 2018 | 5.600 | 5.675 | 5.000 | 5.066 | 30,265 | -0.61(-10.73%) |
Feb 02, 2018 | 6.000 | 6.000 | 5.498 | 5.675 | 19,242 | -0.12(-2.16%) |
Feb 01, 2018 | 6.060 | 6.295 | 5.610 | 5.800 | 37,738 | -0.25(-4.18%) |
Jan 31, 2018 | 6.200 | 6.500 | 6.053 | 6.053 | 19,619 | -0.25(-3.91%) |
Jan 30, 2018 | 6.400 | 6.400 | 6.241 | 6.299 | 6,430 | -0.10(-1.58%) |
Jan 29, 2018 | 6.300 | 6.700 | 6.221 | 6.400 | 9,261 | +0.10(+1.51%) |
Jan 26, 2018 | 6.500 | 6.500 | 6.221 | 6.305 | 10,600 | -0.24(-3.62%) |
Jan 25, 2018 | 6.700 | 6.700 | 6.400 | 6.542 | 16,269 | -0.16(-2.36%) |
Jan 24, 2018 | 6.770 | 7.000 | 6.571 | 6.700 | 11,327 | +0.10(+1.52%) |
Jan 23, 2018 | 7.000 | 7.000 | 6.500 | 6.600 | 19,597 | -0.40(-5.71%) |
Jan 22, 2018 | 6.600 | 7.420 | 6.600 | 7.000 | 87,635 | +0.20(+2.96%) |
Jan 19, 2018 | 6.300 | 6.896 | 6.300 | 6.799 | 29,558 | +0.66(+10.73%) |
Jan 18, 2018 | 6.500 | 7.000 | 6.050 | 6.140 | 24,968 | -0.37(-5.68%) |
Jan 17, 2018 | 7.100 | 7.111 | 6.411 | 6.510 | 36,365 | -0.59(-8.31%) |
Jan 16, 2018 | 7.700 | 7.700 | 6.926 | 7.100 | 23,567 | -0.30(-4.05%) |
Jan 12, 2018 | 7.400 | 7.400 | 7.400 | 0 | -0.26(-3.39%) | |
Jan 11, 2018 | 7.765 | 8.001 | 7.650 | 7.660 | 7,796 | +0.01(+0.13%) |
Jan 10, 2018 | 7.911 | 8.000 | 7.525 | 7.650 | 18,642 | -0.35(-4.39%) |
Jan 09, 2018 | 8.229 | 8.499 | 7.800 | 8.001 | 21,237 | -0.30(-3.60%) |
Jan 08, 2018 | 8.500 | 9.200 | 7.800 | 8.300 | 41,806 | -0.90(-9.78%) |
Jan 05, 2018 | 8.144 | 9.250 | 7.600 | 9.200 | 172,803 | +1.20(+15.00%) |
Jan 04, 2018 | 8.499 | 8.499 | 7.950 | 8.000 | 24,534 | -0.10(-1.25%) |
Jan 03, 2018 | 7.352 | 8.376 | 7.352 | 8.101 | 107,638 | +0.71(+9.62%) |
Jan 02, 2018 | 7.500 | 7.739 | 7.390 | 7.390 | 16,382 | -0.04(-0.55%) |
Dec 29, 2017 | 7.431 | 7.431 | 7.431 | 0 | -0.37(-4.74%) | |
Dec 28, 2017 | 7.800 | 8.100 | 7.700 | 7.801 | 20,686 | -0.15(-1.87%) |
Dec 27, 2017 | 7.800 | 8.087 | 7.800 | 7.950 | 12,462 | +0.11(+1.45%) |
Dec 26, 2017 | 8.047 | 8.199 | 7.305 | 7.836 | 19,336 | -0.36(-4.44%) |
Dec 22, 2017 | 8.200 | 8.500 | 8.100 | 8.200 | 7,725 | -0.10(-1.20%) |
Dec 21, 2017 | 8.584 | 8.600 | 8.125 | 8.300 | 6,140 | -0.30(-3.50%) |
Dec 20, 2017 | 8.500 | 8.700 | 7.900 | 8.601 | 11,809 | +0.00(+0.01%) |
Dec 19, 2017 | 8.901 | 9.000 | 8.421 | 8.600 | 3,535 | -0.30(-3.38%) |
Dec 18, 2017 | 9.000 | 9.000 | 8.689 | 8.901 | 10,242 | -0.07(-0.74%) |
Dec 15, 2017 | 8.985 | 9.151 | 8.800 | 8.967 | 24,383 | -0.00(-0.06%) |
Dec 14, 2017 | 9.133 | 9.200 | 8.951 | 8.972 | 14,587 | -0.23(-2.48%) |
Dec 13, 2017 | 9.300 | 9.301 | 9.062 | 9.200 | 8,989 | -0.16(-1.73%) |
Dec 12, 2017 | 9.475 | 9.600 | 9.250 | 9.362 | 21,535 | -0.14(-1.45%) |
Dec 11, 2017 | 9.540 | 9.600 | 9.201 | 9.500 | 6,320 | -0.04(-0.42%) |
Dec 08, 2017 | 9.500 | 9.700 | 9.200 | 9.540 | 21,193 | +0.04(+0.42%) |
Dec 07, 2017 | 9.150 | 9.949 | 9.150 | 9.500 | 13,470 | +0.30(+3.27%) |
Dec 06, 2017 | 8.600 | 9.500 | 8.405 | 9.199 | 63,804 | +0.51(+5.88%) |
Dec 05, 2017 | 8.100 | 8.715 | 8.100 | 8.688 | 27,449 | +0.59(+7.26%) |
Dec 04, 2017 | 8.104 | 8.300 | 7.900 | 8.100 | 17,831 | +0.00(+0.00%) |