Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 4.470 | 4.645 | 4.410 | 4.590 | 26,542 | +0.13(+2.91%) |
Mar 27, 2018 | 4.450 | 4.500 | 4.341 | 4.460 | 8,810 | +0.00(+0.00%) |
Mar 26, 2018 | 4.500 | 4.510 | 4.250 | 4.460 | 23,442 | -0.04(-0.89%) |
Mar 23, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 9,325 | -0.03(-0.66%) |
Mar 22, 2018 | 4.480 | 4.640 | 4.421 | 4.530 | 8,744 | -0.01(-0.22%) |
Mar 21, 2018 | 4.450 | 4.655 | 4.410 | 4.540 | 14,186 | +0.02(+0.44%) |
Mar 20, 2018 | 4.600 | 4.740 | 4.511 | 4.520 | 47,620 | -0.08(-1.74%) |
Mar 19, 2018 | 4.600 | 4.760 | 4.555 | 4.600 | 36,529 | -0.12(-2.54%) |
Mar 16, 2018 | 4.650 | 4.810 | 4.640 | 4.720 | 61,476 | +0.10(+2.16%) |
Mar 15, 2018 | 4.520 | 4.655 | 4.520 | 4.620 | 53,513 | +0.13(+2.90%) |
Mar 14, 2018 | 4.520 | 4.180 | 4.490 | 85,417 | +0.31(+7.42%) | |
Mar 13, 2018 | 4.130 | 4.190 | 4.076 | 4.180 | 19,309 | +0.05(+1.21%) |
Mar 12, 2018 | 3.990 | 4.166 | 3.958 | 4.130 | 21,951 | +0.14(+3.51%) |
Mar 09, 2018 | 4.080 | 4.080 | 3.960 | 3.990 | 7,631 | -0.01(-0.25%) |
Mar 08, 2018 | 4.190 | 4.190 | 3.880 | 4.000 | 16,538 | -0.13(-3.15%) |
Mar 07, 2018 | 4.110 | 4.140 | 4.056 | 4.130 | 7,183 | +0.07(+1.72%) |
Mar 06, 2018 | 4.050 | 4.120 | 3.960 | 4.060 | 32,983 | +0.15(+3.84%) |
Mar 05, 2018 | 3.760 | 4.030 | 3.750 | 3.910 | 55,492 | +0.13(+3.44%) |
Mar 02, 2018 | 3.800 | 3.840 | 3.521 | 3.780 | 74,277 | -0.06(-1.56%) |
Mar 01, 2018 | 3.930 | 3.950 | 3.800 | 3.840 | 29,955 | -0.06(-1.54%) |
Feb 28, 2018 | 4.090 | 4.090 | 3.861 | 3.900 | 16,971 | -0.19(-4.65%) |
Feb 27, 2018 | 4.161 | 4.220 | 4.041 | 4.090 | 11,515 | -0.11(-2.62%) |
Feb 26, 2018 | 4.230 | 4.230 | 4.100 | 4.200 | 15,396 | +0.02(+0.48%) |
Feb 23, 2018 | 4.160 | 4.180 | 3.990 | 4.180 | 15,367 | +0.03(+0.72%) |
Feb 22, 2018 | 4.270 | 4.270 | 4.090 | 4.150 | 33,437 | -0.11(-2.58%) |
Feb 21, 2018 | 4.210 | 4.279 | 4.210 | 4.260 | 34,773 | -0.01(-0.23%) |
Feb 20, 2018 | 4.100 | 4.270 | 3.990 | 4.270 | 47,767 | +0.12(+2.89%) |
Feb 16, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.15(+3.75%) | |
Feb 15, 2018 | 3.970 | 4.210 | 3.911 | 4.000 | 215,496 | -0.70(-14.89%) |
Feb 14, 2018 | 4.710 | 4.816 | 4.600 | 4.700 | 102,515 | +0.06(+1.29%) |
Feb 13, 2018 | 4.870 | 4.990 | 4.560 | 4.640 | 151,525 | -0.08(-1.78%) |
Feb 12, 2018 | 4.250 | 4.910 | 4.230 | 4.724 | 277,831 | +0.54(+13.01%) |
Feb 09, 2018 | 4.200 | 4.232 | 4.050 | 4.180 | 34,328 | -0.01(-0.24%) |
Feb 08, 2018 | 4.390 | 4.390 | 4.081 | 4.190 | 143,166 | -0.12(-2.70%) |
Feb 07, 2018 | 3.850 | 4.367 | 3.850 | 4.306 | 261,119 | +0.50(+13.03%) |
Feb 06, 2018 | 3.780 | 3.840 | 3.700 | 3.810 | 19,870 | +0.14(+3.81%) |
Feb 05, 2018 | 3.600 | 3.920 | 3.530 | 3.670 | 95,880 | +0.11(+3.10%) |
Feb 02, 2018 | 3.540 | 3.650 | 3.500 | 3.560 | 30,645 | -0.05(-1.39%) |
Feb 01, 2018 | 3.640 | 3.680 | 3.540 | 3.610 | 30,645 | +0.01(+0.28%) |
Jan 31, 2018 | 3.490 | 3.640 | 3.490 | 3.600 | 43,144 | +0.11(+3.15%) |
Jan 30, 2018 | 3.530 | 3.580 | 3.385 | 3.490 | 30,272 | +0.02(+0.58%) |
Jan 29, 2018 | 3.500 | 3.620 | 3.369 | 3.470 | 59,204 | -0.05(-1.42%) |
Jan 26, 2018 | 3.510 | 3.660 | 3.480 | 3.520 | 57,248 | -0.02(-0.56%) |
Jan 25, 2018 | 3.660 | 3.670 | 3.540 | 3.540 | 26,098 | -0.19(-5.09%) |
Jan 24, 2018 | 3.669 | 3.780 | 3.650 | 3.730 | 36,905 | +0.07(+1.91%) |
Jan 23, 2018 | 3.730 | 3.737 | 3.440 | 3.660 | 134,108 | -0.01(-0.27%) |
Jan 22, 2018 | 4.000 | 4.000 | 3.680 | 3.670 | 108,587 | -0.31(-7.79%) |
Jan 19, 2018 | 3.450 | 4.080 | 3.450 | 3.980 | 391,952 | +0.51(+14.70%) |
Jan 18, 2018 | 3.430 | 3.534 | 3.360 | 3.470 | 55,253 | -0.04(-1.14%) |
Jan 17, 2018 | 3.510 | 3.605 | 3.350 | 3.510 | 56,041 | +0.03(+0.86%) |
Jan 16, 2018 | 3.620 | 3.690 | 3.430 | 3.480 | 141,542 | -0.26(-6.95%) |
Jan 12, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.16(-4.10%) | |
Jan 11, 2018 | 4.100 | 4.590 | 3.710 | 3.900 | 1,064,929 | -1.40(-26.42%) |
Jan 10, 2018 | 6.259 | 5.300 | 2,539,084 | +2.09(+65.11%) | ||
Jan 09, 2018 | 3.190 | 3.266 | 3.130 | 3.210 | 47,646 | +0.04(+1.26%) |
Jan 08, 2018 | 3.100 | 3.247 | 3.100 | 3.170 | 49,391 | +0.07(+2.26%) |
Jan 05, 2018 | 3.050 | 3.130 | 3.029 | 3.100 | 74,087 | +0.10(+3.38%) |
Jan 04, 2018 | 3.094 | 3.126 | 2.900 | 2.999 | 95,427 | -0.10(-3.27%) |
Jan 03, 2018 | 3.350 | 3.415 | 3.090 | 3.100 | 88,899 | -0.27(-8.01%) |