Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.600 | 1.670 | 1.600 | 1.670 | 7,700 | -0.02(-1.18%) |
Jan 30, 2018 | 1.650 | 1.690 | 1.650 | 1.690 | 9,700 | -0.01(-0.59%) |
Jan 26, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.15(-8.11%) | |
Jan 25, 2018 | 1.759 | 1.890 | 1.759 | 1.850 | 1,900 | +0.09(+5.20%) |
Jan 24, 2018 | 1.800 | 1.800 | 1.759 | 1.759 | 2,229 | -0.04(-2.30%) |
Jan 23, 2018 | 1.790 | 1.800 | 1.780 | 1.800 | 3,400 | +0.02(+1.21%) |
Jan 22, 2018 | 1.800 | 1.800 | 1.740 | 1.778 | 2,500 | -0.01(-0.64%) |
Jan 19, 2018 | 1.690 | 1.790 | 1.690 | 1.790 | 4,700 | -0.05(-2.72%) |
Jan 18, 2018 | 1.850 | 1.850 | 1.450 | 1.840 | 7,470 | -0.06(-3.16%) |
Jan 17, 2018 | 1.750 | 1.900 | 1.750 | 1.900 | 837 | +0.00(+0.00%) |
Jan 16, 2018 | 1.900 | 1.750 | 1.900 | 9,037 | +0.00(+0.00%) | |
Jan 12, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.01(+0.53%) | |
Jan 11, 2018 | 1.890 | 1.890 | 1.890 | 1.890 | 500 | +0.04(+2.16%) |
Jan 10, 2018 | 1.870 | 1.870 | 1.850 | 1.850 | 4,175 | +0.00(+0.00%) |
Jan 08, 2018 | 1.850 | 1.850 | 1.850 | 50 | -0.04(-2.04%) | |
Jan 05, 2018 | 1.850 | 1.889 | 1.850 | 1.889 | 200 | +0.04(+2.08%) |
Jan 04, 2018 | 1.855 | 1.870 | 1.800 | 1.850 | 7,800 | -0.04(-2.12%) |
Jan 03, 2018 | 1.890 | 1.890 | 1.890 | 1.890 | 2,900 | +0.00(+0.00%) |
Jan 02, 2018 | 1.890 | 1.890 | 1.890 | 1.890 | 320 | -0.02(-0.93%) |
Dec 29, 2017 | 1.908 | 1.908 | 1.908 | 0 | +0.03(+1.39%) | |
Dec 28, 2017 | 1.840 | 1.900 | 1.770 | 1.882 | 3,600 | +0.03(+1.71%) |
Dec 27, 2017 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
Dec 26, 2017 | 1.900 | 1.900 | 1.760 | 1.850 | 7,282 | -0.05(-2.63%) |
Dec 22, 2017 | 1.900 | 1.900 | 1.760 | 1.900 | 7,700 | -0.01(-0.52%) |
Dec 21, 2017 | 1.720 | 1.910 | 1.670 | 1.910 | 3,250 | -0.02(-1.04%) |
Dec 20, 2017 | 1.830 | 1.930 | 1.670 | 1.930 | 121,805 | +0.06(+3.21%) |
Dec 19, 2017 | 1.930 | 1.950 | 1.870 | 1.870 | 9,558 | -0.05(-2.60%) |
Dec 18, 2017 | 1.850 | 1.920 | 1.850 | 1.920 | 2,128 | +0.10(+5.49%) |
Dec 15, 2017 | 1.760 | 1.820 | 1.720 | 1.820 | 3,700 | +0.07(+4.00%) |
Dec 14, 2017 | 1.760 | 1.770 | 1.670 | 1.750 | 7,993 | +0.00(+0.00%) |
Dec 13, 2017 | 1.740 | 1.760 | 1.620 | 1.750 | 46,000 | +0.01(+0.57%) |
Dec 12, 2017 | 1.670 | 1.740 | 1.670 | 1.740 | 2,050 | +0.04(+2.35%) |
Dec 11, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 600 | +0.02(+1.19%) |
Dec 08, 2017 | 1.730 | 1.730 | 1.680 | 1.680 | 993 | +0.01(+0.60%) |
Dec 07, 2017 | 1.720 | 1.720 | 1.650 | 1.670 | 182,360 | +0.03(+1.83%) |
Dec 06, 2017 | 1.660 | 1.660 | 1.590 | 1.640 | 6,427 | -0.02(-1.07%) |
Dec 05, 2017 | 1.550 | 1.658 | 1.500 | 1.658 | 21,550 | +0.03(+1.89%) |
Dec 04, 2017 | 1.650 | 1.330 | 1.627 | 67,285 | +0.13(+8.47%) | |
Dec 01, 2017 | 1.470 | 1.500 | 1.430 | 1.500 | 19,500 | +0.01(+0.67%) |
Nov 30, 2017 | 1.420 | 1.490 | 1.300 | 1.490 | 110,653 | +0.04(+2.70%) |
Nov 29, 2017 | 1.400 | 1.470 | 1.400 | 1.451 | 20,200 | +0.00(+0.06%) |
Nov 28, 2017 | 1.450 | 1.450 | 1.360 | 1.450 | 12,700 | +0.00(+0.00%) |
Nov 27, 2017 | 1.370 | 1.450 | 1.340 | 1.450 | 3,600 | -0.02(-1.36%) |
Nov 24, 2017 | 1.310 | 1.470 | 1.310 | 1.470 | 30,200 | +0.03(+2.08%) |
Nov 22, 2017 | 1.400 | 1.440 | 1.320 | 1.440 | 11,741 | +0.00(+0.10%) |
Nov 21, 2017 | 1.402 | 1.450 | 1.340 | 1.438 | 32,100 | +0.02(+1.30%) |
Nov 20, 2017 | 1.390 | 1.420 | 1.300 | 1.420 | 23,100 | +0.03(+2.16%) |
Nov 17, 2017 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | -0.01(-0.71%) |
Nov 16, 2017 | 1.350 | 1.400 | 1.300 | 1.400 | 4,698 | +0.00(+0.00%) |
Nov 15, 2017 | 1.250 | 1.400 | 1.250 | 1.400 | 2,200 | +0.05(+3.70%) |
Nov 14, 2017 | 1.350 | 1.350 | 1.250 | 1.350 | 30,015 | -0.05(-3.57%) |
Nov 13, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 2,000 | +0.00(+0.00%) |
Nov 09, 2017 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.45%) | |
Nov 08, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.00(+0.00%) |
Nov 07, 2017 | 1.350 | 1.450 | 1.350 | 1.450 | 1,859 | -0.01(-0.68%) |
Nov 06, 2017 | 1.460 | 1.460 | 1.460 | 1.460 | 170 | +0.00(+0.00%) |
Nov 03, 2017 | 1.440 | 1.460 | 1.440 | 1.460 | 41,100 | +0.02(+1.39%) |
Nov 02, 2017 | 1.440 | 1.440 | 1.440 | 1.440 | 3,000 | +0.00(+0.00%) |