Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.030 | 3.160 | 3.000 | 3.020 | 123,806 | -0.01(-0.33%) |
Jan 30, 2018 | 3.040 | 3.080 | 2.950 | 3.030 | 431,726 | -0.12(-3.81%) |
Jan 29, 2018 | 3.100 | 3.270 | 3.100 | 3.150 | 388,207 | +0.01(+0.32%) |
Jan 26, 2018 | 3.450 | 3.530 | 2.910 | 3.140 | 968,332 | -0.27(-7.92%) |
Jan 25, 2018 | 3.770 | 3.780 | 3.300 | 3.410 | 621,561 | -0.24(-6.58%) |
Jan 24, 2018 | 3.450 | 3.900 | 3.400 | 3.650 | 1,077,242 | +0.22(+6.41%) |
Jan 23, 2018 | 3.350 | 3.450 | 3.160 | 3.430 | 800,403 | +0.11(+3.31%) |
Jan 22, 2018 | 3.100 | 3.340 | 3.100 | 3.320 | 1,216,476 | +0.25(+8.14%) |
Jan 19, 2018 | 2.900 | 3.090 | 2.780 | 3.070 | 1,079,020 | +0.27(+9.64%) |
Jan 18, 2018 | 2.810 | 2.900 | 2.720 | 2.800 | 381,475 | -0.02(-0.71%) |
Jan 17, 2018 | 2.900 | 2.900 | 2.760 | 2.820 | 720,398 | +0.02(+0.71%) |
Jan 16, 2018 | 2.750 | 2.899 | 2.670 | 2.800 | 1,585,220 | +0.32(+12.90%) |
Jan 12, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.14(+5.98%) | |
Jan 11, 2018 | 2.260 | 2.380 | 2.260 | 2.340 | 252,808 | +0.05(+2.18%) |
Jan 10, 2018 | 2.250 | 2.310 | 2.250 | 2.290 | 160,743 | +0.06(+2.69%) |
Jan 09, 2018 | 2.300 | 2.330 | 2.220 | 2.230 | 308,014 | -0.04(-1.77%) |
Jan 08, 2018 | 2.230 | 2.290 | 2.225 | 2.270 | 200,388 | +0.05(+2.26%) |
Jan 05, 2018 | 2.240 | 2.280 | 2.150 | 2.220 | 283,068 | -0.01(-0.45%) |
Jan 04, 2018 | 2.250 | 2.290 | 2.160 | 2.230 | 359,986 | -0.07(-3.04%) |
Jan 03, 2018 | 2.280 | 2.350 | 2.240 | 2.300 | 235,818 | +0.04(+1.77%) |
Jan 02, 2018 | 2.250 | 2.320 | 2.214 | 2.260 | 311,302 | +0.02(+0.89%) |
Dec 29, 2017 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.44%) | |
Dec 28, 2017 | 2.050 | 2.398 | 2.050 | 2.250 | 889,543 | +0.20(+9.76%) |
Dec 27, 2017 | 2.150 | 2.280 | 2.000 | 2.050 | 1,058,463 | -0.26(-11.26%) |
Dec 26, 2017 | 2.150 | 2.580 | 2.035 | 2.310 | 7,616,953 | +0.53(+29.78%) |
Dec 22, 2017 | 1.710 | 1.780 | 1.700 | 1.780 | 224,827 | +0.03(+1.71%) |
Dec 21, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 139,732 | +0.01(+0.57%) |
Dec 20, 2017 | 1.690 | 1.750 | 1.690 | 1.740 | 192,033 | +0.02(+1.16%) |
Dec 19, 2017 | 1.830 | 1.830 | 1.700 | 1.720 | 430,040 | -0.06(-3.37%) |
Dec 18, 2017 | 1.870 | 1.870 | 1.770 | 1.780 | 180,215 | -0.04(-2.20%) |
Dec 15, 2017 | 1.800 | 1.880 | 1.750 | 1.820 | 356,834 | +0.07(+4.00%) |
Dec 14, 2017 | 1.710 | 1.800 | 1.700 | 1.750 | 212,944 | +0.03(+1.74%) |
Dec 13, 2017 | 1.810 | 1.840 | 1.680 | 1.720 | 585,617 | -0.08(-4.44%) |
Dec 12, 2017 | 2.000 | 2.170 | 1.750 | 1.800 | 834,137 | -0.17(-8.63%) |
Dec 11, 2017 | 2.000 | 2.000 | 1.870 | 1.970 | 409,458 | +0.02(+1.03%) |
Dec 08, 2017 | 1.890 | 1.990 | 1.830 | 1.950 | 298,727 | +0.08(+4.56%) |
Dec 07, 2017 | 1.800 | 1.890 | 1.800 | 1.865 | 161,249 | +0.07(+4.19%) |
Dec 06, 2017 | 1.800 | 1.830 | 1.680 | 1.790 | 402,080 | -0.02(-1.10%) |
Dec 05, 2017 | 1.910 | 1.971 | 1.800 | 1.810 | 278,674 | -0.08(-4.23%) |
Dec 04, 2017 | 2.010 | 2.020 | 1.860 | 1.890 | 296,131 | -0.12(-5.97%) |
Dec 01, 2017 | 2.050 | 2.050 | 1.900 | 2.010 | 312,144 | -0.02(-0.99%) |
Nov 30, 2017 | 1.950 | 2.040 | 1.900 | 2.030 | 161,495 | +0.08(+4.10%) |
Nov 29, 2017 | 1.900 | 1.980 | 1.890 | 1.950 | 140,063 | +0.07(+3.72%) |
Nov 28, 2017 | 2.020 | 2.053 | 1.860 | 1.880 | 501,670 | -0.17(-8.29%) |
Nov 27, 2017 | 2.170 | 2.199 | 2.010 | 2.050 | 270,952 | -0.11(-5.09%) |
Nov 24, 2017 | 2.120 | 2.170 | 2.081 | 2.160 | 129,127 | +0.08(+3.85%) |
Nov 22, 2017 | 2.000 | 2.100 | 2.000 | 2.080 | 161,754 | +0.04(+1.97%) |
Nov 21, 2017 | 2.200 | 2.300 | 2.000 | 2.040 | 586,386 | -0.11(-4.90%) |
Nov 20, 2017 | 1.990 | 2.180 | 1.980 | 2.145 | 571,935 | +0.23(+11.72%) |
Nov 17, 2017 | 1.800 | 1.930 | 1.760 | 1.920 | 271,492 | +0.15(+8.47%) |
Nov 16, 2017 | 1.900 | 1.920 | 1.770 | 1.770 | 311,656 | -0.13(-6.84%) |
Nov 15, 2017 | 1.970 | 2.000 | 1.800 | 1.900 | 393,908 | -0.06(-3.06%) |
Nov 14, 2017 | 2.100 | 2.200 | 1.891 | 1.960 | 1,037,114 | -0.09(-4.39%) |
Nov 13, 2017 | 1.720 | 2.090 | 1.720 | 2.050 | 2,031,816 | +0.35(+20.59%) |
Nov 10, 2017 | 1.650 | 1.710 | 1.600 | 1.700 | 277,560 | +0.04(+2.41%) |
Nov 09, 2017 | 1.630 | 1.670 | 1.610 | 1.660 | 117,139 | +0.05(+3.11%) |
Nov 08, 2017 | 1.580 | 1.650 | 1.550 | 1.610 | 147,392 | +0.00(+0.00%) |
Nov 07, 2017 | 1.680 | 1.690 | 1.580 | 1.610 | 157,882 | -0.05(-3.06%) |
Nov 06, 2017 | 1.600 | 1.680 | 1.600 | 1.661 | 128,390 | +0.03(+1.90%) |
Nov 03, 2017 | 1.550 | 1.650 | 1.500 | 1.630 | 217,621 | +0.08(+5.16%) |
Nov 02, 2017 | 1.600 | 1.620 | 1.550 | 1.550 | 159,470 | -0.07(-4.46%) |