Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 6.000 | 6.080 | 5.810 | 5.830 | 76,457 | -0.16(-2.67%) |
Feb 27, 2018 | 6.230 | 6.350 | 5.970 | 5.990 | 138,214 | -0.19(-3.07%) |
Feb 26, 2018 | 6.000 | 6.460 | 5.960 | 6.180 | 172,684 | +0.19(+3.17%) |
Feb 23, 2018 | 6.170 | 6.170 | 5.930 | 5.990 | 68,321 | -0.08(-1.32%) |
Feb 22, 2018 | 6.340 | 6.380 | 6.000 | 6.070 | 85,488 | -0.25(-3.96%) |
Feb 21, 2018 | 6.530 | 6.550 | 6.040 | 6.320 | 120,465 | -0.19(-2.92%) |
Feb 20, 2018 | 6.490 | 6.750 | 6.350 | 6.510 | 104,789 | +0.10(+1.56%) |
Feb 16, 2018 | 6.410 | 6.410 | 6.410 | 0 | -0.29(-4.33%) | |
Feb 15, 2018 | 6.980 | 7.021 | 6.371 | 6.700 | 184,986 | -0.14(-2.05%) |
Feb 14, 2018 | 6.700 | 7.240 | 6.680 | 6.840 | 405,111 | +0.28(+4.27%) |
Feb 13, 2018 | 6.820 | 6.920 | 6.440 | 6.560 | 213,632 | -0.24(-3.53%) |
Feb 12, 2018 | 6.410 | 7.060 | 6.230 | 6.800 | 319,531 | +0.43(+6.75%) |
Feb 09, 2018 | 6.500 | 6.790 | 6.070 | 6.370 | 216,585 | -0.03(-0.47%) |
Feb 08, 2018 | 6.860 | 7.100 | 6.230 | 6.400 | 245,566 | -0.34(-5.04%) |
Feb 07, 2018 | 7.280 | 7.770 | 6.360 | 6.740 | 1,659,158 | -0.22(-3.16%) |
Feb 06, 2018 | 5.540 | 7.800 | 5.540 | 6.960 | 991,407 | +1.02(+17.17%) |
Feb 05, 2018 | 6.000 | 6.100 | 5.860 | 5.940 | 180,945 | -0.39(-6.16%) |
Feb 02, 2018 | 6.600 | 6.860 | 6.180 | 6.330 | 178,689 | -0.28(-4.24%) |
Feb 01, 2018 | 7.250 | 7.250 | 6.570 | 6.610 | 178,122 | -0.71(-9.70%) |
Jan 31, 2018 | 7.350 | 7.400 | 7.070 | 7.320 | 116,512 | +0.03(+0.41%) |
Jan 30, 2018 | 7.250 | 7.630 | 7.250 | 7.290 | 1,067,287 | +0.02(+0.28%) |
Jan 29, 2018 | 7.710 | 8.230 | 7.250 | 7.270 | 400,171 | -0.51(-6.56%) |
Jan 26, 2018 | 7.720 | 8.010 | 7.550 | 7.780 | 187,397 | -0.12(-1.52%) |
Jan 25, 2018 | 8.240 | 8.370 | 7.692 | 7.900 | 182,325 | -0.33(-4.01%) |
Jan 24, 2018 | 8.760 | 8.800 | 8.210 | 8.230 | 172,565 | -0.22(-2.60%) |
Jan 23, 2018 | 8.400 | 8.899 | 8.310 | 8.450 | 203,958 | -0.03(-0.35%) |
Jan 22, 2018 | 8.530 | 8.700 | 8.200 | 8.480 | 161,295 | +0.00(+0.00%) |
Jan 19, 2018 | 8.650 | 8.761 | 8.250 | 8.480 | 180,033 | -0.35(-3.96%) |
Jan 18, 2018 | 9.200 | 9.430 | 8.780 | 8.830 | 223,669 | -0.02(-0.23%) |
Jan 17, 2018 | 9.500 | 9.570 | 8.380 | 8.850 | 523,104 | -0.82(-8.48%) |
Jan 16, 2018 | 10.63 | 10.99 | 9.500 | 9.670 | 536,881 | -1.72(-15.10%) |
Jan 12, 2018 | 11.39 | 11.39 | 11.39 | 0 | -0.02(-0.18%) | |
Jan 11, 2018 | 11.31 | 11.53 | 10.86 | 11.41 | 384,703 | +0.20(+1.78%) |
Jan 10, 2018 | 11.00 | 11.64 | 10.80 | 11.21 | 335,579 | -0.05(-0.44%) |
Jan 09, 2018 | 10.82 | 12.35 | 10.53 | 11.26 | 757,468 | +0.42(+3.87%) |
Jan 08, 2018 | 11.50 | 11.50 | 10.50 | 10.84 | 406,831 | -0.88(-7.51%) |
Jan 05, 2018 | 11.98 | 12.27 | 11.55 | 11.72 | 262,790 | -0.33(-2.74%) |
Jan 04, 2018 | 12.53 | 12.57 | 11.50 | 12.05 | 465,839 | -0.56(-4.44%) |
Jan 03, 2018 | 13.98 | 14.25 | 12.57 | 12.61 | 812,414 | -1.22(-8.82%) |
Jan 02, 2018 | 14.10 | 15.50 | 13.10 | 13.83 | 3,842,361 | +2.70(+24.26%) |
Dec 29, 2017 | 11.13 | 11.13 | 11.13 | 0 | -0.51(-4.38%) | |
Dec 28, 2017 | 11.34 | 11.90 | 10.00 | 11.64 | 1,876,191 | -0.27(-2.27%) |
Dec 27, 2017 | 13.85 | 14.20 | 11.69 | 11.91 | 1,547,736 | -1.84(-13.38%) |
Dec 26, 2017 | 16.27 | 17.25 | 13.61 | 13.75 | 2,593,159 | -0.81(-5.56%) |
Dec 22, 2017 | 13.39 | 16.44 | 12.60 | 14.56 | 3,754,372 | -4.19(-22.35%) |
Dec 21, 2017 | 29.37 | 33.51 | 18.00 | 18.75 | 12,007,818 | -0.64(-3.30%) |
Dec 20, 2017 | 17.80 | 24.98 | 15.25 | 19.39 | 21,930,910 | +14.18(+272.17%) |
Dec 19, 2017 | 5.120 | 5.410 | 4.960 | 5.210 | 423,945 | +0.11(+2.16%) |
Dec 18, 2017 | 4.600 | 5.700 | 4.560 | 5.100 | 783,582 | +0.60(+13.33%) |
Dec 15, 2017 | 4.660 | 5.100 | 4.400 | 4.500 | 448,180 | -0.17(-3.64%) |
Dec 14, 2017 | 4.700 | 4.850 | 4.440 | 4.670 | 181,201 | +0.03(+0.65%) |
Dec 13, 2017 | 5.480 | 6.200 | 4.590 | 4.640 | 1,255,225 | -0.68(-12.76%) |
Dec 12, 2017 | 5.580 | 6.510 | 5.150 | 5.319 | 3,030,003 | -0.12(-2.23%) |
Dec 11, 2017 | 4.090 | 7.410 | 4.090 | 5.440 | 4,611,651 | +1.41(+34.99%) |
Dec 08, 2017 | 3.870 | 4.130 | 3.701 | 4.030 | 74,037 | +0.21(+5.50%) |
Dec 07, 2017 | 3.690 | 4.150 | 3.665 | 3.820 | 52,553 | +0.01(+0.26%) |
Dec 06, 2017 | 4.100 | 4.150 | 3.700 | 3.810 | 139,433 | -0.33(-7.97%) |
Dec 05, 2017 | 4.262 | 4.600 | 4.120 | 4.140 | 51,049 | -0.14(-3.27%) |
Dec 04, 2017 | 4.240 | 4.655 | 4.210 | 4.280 | 98,585 | +0.04(+0.94%) |