Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.000 | 5.360 | 4.720 | 4.720 | 32,524 | -0.21(-4.27%) |
Feb 27, 2018 | 4.930 | 5.160 | 4.920 | 4.930 | 16,673 | -0.03(-0.60%) |
Feb 26, 2018 | 4.960 | 5.078 | 4.920 | 4.960 | 8,252 | +0.00(+0.00%) |
Feb 23, 2018 | 5.000 | 5.104 | 4.840 | 4.960 | 20,754 | -0.03(-0.69%) |
Feb 22, 2018 | 5.240 | 5.240 | 4.800 | 4.994 | 27,929 | -0.13(-2.45%) |
Feb 21, 2018 | 5.080 | 5.400 | 5.080 | 5.120 | 51,026 | -0.08(-1.54%) |
Feb 20, 2018 | 5.480 | 5.480 | 5.081 | 5.200 | 30,277 | +0.08(+1.56%) |
Feb 16, 2018 | 5.120 | 5.120 | 5.120 | 0 | +0.04(+0.79%) | |
Feb 15, 2018 | 5.120 | 5.560 | 5.000 | 5.080 | 53,483 | -0.32(-5.93%) |
Feb 14, 2018 | 5.160 | 5.600 | 4.800 | 5.400 | 107,277 | +0.28(+5.47%) |
Feb 13, 2018 | 4.840 | 5.160 | 4.764 | 5.120 | 63,629 | +0.40(+8.38%) |
Feb 12, 2018 | 4.960 | 5.000 | 4.720 | 4.724 | 49,327 | -0.28(-5.52%) |
Feb 09, 2018 | 5.200 | 5.200 | 4.800 | 5.000 | 36,041 | -0.12(-2.34%) |
Feb 08, 2018 | 5.474 | 4.960 | 5.120 | 83,167 | +0.08(+1.59%) | |
Feb 07, 2018 | 4.960 | 5.356 | 4.960 | 5.040 | 57,305 | -0.16(-3.08%) |
Feb 06, 2018 | 4.960 | 5.720 | 4.920 | 5.200 | 107,967 | +0.32(+6.57%) |
Feb 05, 2018 | 5.680 | 5.680 | 4.680 | 4.879 | 132,558 | -0.84(-14.70%) |
Feb 02, 2018 | 6.720 | 6.720 | 5.440 | 5.720 | 193,998 | -1.00(-14.88%) |
Feb 01, 2018 | 6.960 | 7.079 | 6.616 | 6.720 | 69,594 | -0.12(-1.75%) |
Jan 31, 2018 | 6.880 | 7.116 | 6.680 | 6.840 | 108,348 | -0.24(-3.39%) |
Jan 30, 2018 | 7.320 | 7.320 | 6.840 | 7.080 | 110,473 | -0.28(-3.80%) |
Jan 29, 2018 | 7.320 | 8.200 | 7.120 | 7.360 | 475,885 | +0.32(+4.55%) |
Jan 26, 2018 | 7.200 | 7.280 | 6.680 | 7.040 | 129,392 | +0.12(+1.73%) |
Jan 25, 2018 | 6.840 | 7.080 | 6.480 | 6.920 | 138,842 | +0.12(+1.76%) |
Jan 24, 2018 | 7.320 | 7.320 | 6.600 | 6.800 | 169,539 | -0.60(-8.11%) |
Jan 23, 2018 | 7.760 | 8.600 | 7.240 | 7.400 | 703,420 | -0.68(-8.42%) |
Jan 22, 2018 | 7.120 | 8.200 | 6.920 | 8.080 | 375,917 | +1.16(+16.76%) |
Jan 19, 2018 | 7.000 | 7.160 | 6.760 | 6.920 | 59,415 | +0.04(+0.58%) |
Jan 18, 2018 | 7.160 | 7.360 | 6.600 | 6.880 | 96,646 | -0.32(-4.44%) |
Jan 17, 2018 | 7.560 | 8.240 | 7.002 | 7.200 | 248,434 | -0.34(-4.51%) |
Jan 16, 2018 | 7.400 | 7.636 | 7.240 | 7.540 | 38,747 | -0.05(-0.64%) |
Jan 12, 2018 | 7.589 | 7.589 | 7.589 | 0 | -1.01(-11.76%) | |
Jan 11, 2018 | 8.880 | 9.600 | 8.480 | 8.600 | 330,977 | -0.16(-1.82%) |
Jan 10, 2018 | 9.200 | 8.240 | 8.760 | 182,642 | -0.20(-2.23%) | |
Jan 09, 2018 | 8.920 | 9.680 | 8.840 | 8.960 | 289,278 | +0.12(+1.36%) |
Jan 08, 2018 | 10.40 | 10.40 | 8.840 | 8.840 | 85,553 | -0.68(-7.14%) |
Jan 05, 2018 | 10.60 | 10.60 | 9.200 | 9.520 | 52,666 | -0.88(-8.46%) |
Jan 04, 2018 | 12.00 | 12.00 | 10.08 | 10.40 | 111,829 | -1.76(-14.47%) |
Jan 03, 2018 | 12.44 | 15.52 | 12.04 | 12.16 | 112,065 | -0.28(-2.25%) |
Jan 02, 2018 | 12.96 | 13.38 | 11.76 | 12.44 | 36,663 | -0.44(-3.42%) |
Dec 29, 2017 | 12.88 | 12.88 | 12.88 | 0 | -0.72(-5.29%) | |
Dec 28, 2017 | 13.84 | 14.00 | 13.20 | 13.60 | 12,149 | -0.28(-2.02%) |
Dec 27, 2017 | 14.40 | 14.73 | 13.20 | 13.88 | 13,047 | -0.68(-4.67%) |
Dec 26, 2017 | 15.08 | 15.32 | 14.40 | 14.56 | 10,099 | -0.80(-5.21%) |
Dec 22, 2017 | 15.40 | 15.88 | 14.45 | 15.36 | 18,210 | -0.12(-0.78%) |
Dec 21, 2017 | 14.92 | 16.47 | 14.40 | 15.48 | 45,764 | +0.52(+3.48%) |
Dec 20, 2017 | 15.80 | 16.20 | 14.20 | 14.96 | 43,820 | -1.32(-8.11%) |
Dec 19, 2017 | 15.60 | 19.72 | 15.04 | 16.28 | 292,784 | +0.68(+4.36%) |
Dec 18, 2017 | 17.00 | 17.00 | 15.56 | 15.60 | 48,718 | -1.00(-6.02%) |
Dec 15, 2017 | 18.76 | 19.09 | 15.38 | 16.60 | 95,465 | -1.56(-8.59%) |
Dec 14, 2017 | 18.20 | 19.40 | 17.84 | 18.16 | 46,936 | +0.00(+0.00%) |
Dec 13, 2017 | 18.40 | 20.40 | 17.96 | 18.16 | 69,800 | -0.52(-2.78%) |
Dec 12, 2017 | 19.64 | 20.40 | 18.80 | 18.68 | 112,573 | -1.32(-6.60%) |
Dec 11, 2017 | 22.16 | 23.48 | 19.40 | 20.00 | 547,516 | -1.28(-6.02%) |
Dec 08, 2017 | 16.00 | 25.80 | 15.40 | 21.28 | 2,588,378 | +6.20(+41.11%) |
Dec 07, 2017 | 15.56 | 17.52 | 14.11 | 15.08 | 201,348 | -0.57(-3.62%) |
Dec 06, 2017 | 15.80 | 22.60 | 14.80 | 15.65 | 646,874 | -3.95(-20.17%) |
Dec 05, 2017 | 27.40 | 31.60 | 18.00 | 19.60 | 1,195,037 | -7.12(-26.65%) |
Dec 04, 2017 | 22.08 | 48.88 | 20.00 | 26.72 | 3,338,660 | +10.32(+62.93%) |