Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.214 | 4.214 | 4.214 | 0 | +0.21(+5.35%) | |
Mar 28, 2018 | 4.306 | 4.350 | 3.803 | 4.000 | 19,985 | -0.21(-4.92%) |
Mar 27, 2018 | 4.400 | 4.481 | 4.205 | 4.207 | 13,682 | -0.07(-1.59%) |
Mar 26, 2018 | 4.723 | 4.798 | 4.205 | 4.275 | 35,890 | -0.22(-4.98%) |
Mar 23, 2018 | 4.000 | 4.900 | 3.723 | 4.499 | 92,536 | +0.15(+3.43%) |
Mar 22, 2018 | 4.300 | 4.499 | 4.218 | 4.350 | 29,490 | +0.00(+0.09%) |
Mar 21, 2018 | 4.500 | 4.500 | 4.216 | 4.346 | 58,978 | -0.11(-2.47%) |
Mar 20, 2018 | 4.700 | 4.749 | 4.102 | 4.456 | 22,819 | -0.24(-5.19%) |
Mar 19, 2018 | 5.000 | 5.000 | 4.365 | 4.700 | 38,973 | -0.25(-5.05%) |
Mar 16, 2018 | 5.000 | 5.000 | 4.700 | 4.950 | 14,687 | +0.08(+1.73%) |
Mar 15, 2018 | 4.800 | 4.899 | 4.750 | 4.866 | 16,037 | +0.17(+3.53%) |
Mar 14, 2018 | 4.862 | 4.901 | 4.625 | 4.700 | 27,433 | -0.07(-1.47%) |
Mar 13, 2018 | 5.000 | 5.000 | 4.759 | 4.770 | 21,888 | -0.23(-4.60%) |
Mar 12, 2018 | 5.000 | 5.198 | 4.821 | 5.000 | 15,605 | +0.00(+0.00%) |
Mar 09, 2018 | 4.954 | 5.100 | 4.800 | 5.000 | 24,685 | +0.13(+2.67%) |
Mar 08, 2018 | 4.920 | 5.300 | 4.850 | 4.870 | 35,664 | -0.03(-0.61%) |
Mar 07, 2018 | 4.950 | 5.200 | 4.830 | 4.900 | 29,593 | -0.05(-0.95%) |
Mar 06, 2018 | 5.124 | 5.241 | 4.920 | 4.947 | 20,994 | -0.20(-3.96%) |
Mar 05, 2018 | 5.000 | 5.233 | 5.000 | 5.151 | 7,004 | +0.21(+4.19%) |
Mar 02, 2018 | 4.772 | 4.944 | 4.700 | 4.944 | 22,874 | +0.14(+3.00%) |
Mar 01, 2018 | 4.953 | 5.040 | 4.800 | 4.800 | 21,362 | -0.20(-3.96%) |
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%) |