Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.890 | 1.890 | 1.790 | 1.820 | 157,345 | -0.05(-2.67%) |
Jan 30, 2018 | 1.860 | 1.900 | 1.840 | 1.870 | 277,447 | +0.02(+1.08%) |
Jan 29, 2018 | 1.970 | 1.970 | 1.801 | 1.850 | 282,857 | -0.11(-5.61%) |
Jan 26, 2018 | 1.940 | 1.960 | 1.900 | 1.960 | 145,836 | +0.03(+1.55%) |
Jan 25, 2018 | 1.950 | 1.975 | 1.900 | 1.930 | 151,860 | +0.01(+0.52%) |
Jan 24, 2018 | 1.960 | 1.970 | 1.860 | 1.920 | 268,922 | -0.06(-3.03%) |
Jan 23, 2018 | 1.970 | 1.990 | 1.870 | 1.980 | 238,366 | +0.06(+3.13%) |
Jan 22, 2018 | 2.050 | 2.050 | 1.900 | 1.920 | 377,731 | -0.15(-7.25%) |
Jan 19, 2018 | 2.040 | 2.100 | 1.981 | 2.070 | 138,984 | +0.05(+2.48%) |
Jan 18, 2018 | 2.040 | 2.060 | 1.987 | 2.020 | 156,291 | -0.01(-0.49%) |
Jan 17, 2018 | 1.980 | 2.140 | 1.948 | 2.030 | 519,995 | +0.07(+3.57%) |
Jan 16, 2018 | 1.940 | 2.050 | 1.880 | 1.960 | 478,268 | +0.02(+1.03%) |
Jan 12, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Jan 11, 2018 | 1.880 | 1.990 | 1.810 | 1.960 | 337,809 | +0.07(+3.70%) |
Jan 10, 2018 | 1.840 | 1.930 | 1.780 | 1.890 | 308,594 | +0.06(+3.28%) |
Jan 09, 2018 | 2.150 | 2.150 | 1.750 | 1.830 | 1,771,729 | -0.29(-13.68%) |
Jan 08, 2018 | 2.160 | 2.220 | 2.100 | 2.120 | 345,044 | -0.06(-2.75%) |
Jan 05, 2018 | 2.210 | 2.230 | 2.150 | 2.180 | 166,162 | -0.03(-1.36%) |
Jan 04, 2018 | 2.250 | 2.300 | 2.140 | 2.210 | 349,657 | -0.04(-1.78%) |
Jan 03, 2018 | 2.390 | 2.400 | 2.170 | 2.250 | 486,093 | -0.13(-5.46%) |
Jan 02, 2018 | 2.160 | 2.450 | 2.100 | 2.380 | 1,199,850 | +0.25(+11.74%) |
Dec 29, 2017 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
Dec 28, 2017 | 2.150 | 2.240 | 2.060 | 2.100 | 818,306 | -0.06(-2.78%) |
Dec 27, 2017 | 2.040 | 2.200 | 2.030 | 2.160 | 668,301 | +0.13(+6.40%) |
Dec 26, 2017 | 2.110 | 2.120 | 1.980 | 2.030 | 442,665 | -0.07(-3.33%) |
Dec 22, 2017 | 2.100 | 2.220 | 2.080 | 2.100 | 461,215 | -0.02(-0.94%) |
Dec 21, 2017 | 2.040 | 2.170 | 2.020 | 2.120 | 626,649 | +0.09(+4.43%) |
Dec 20, 2017 | 2.040 | 2.080 | 1.950 | 2.030 | 534,600 | -0.02(-0.98%) |
Dec 19, 2017 | 2.180 | 2.230 | 2.030 | 2.050 | 599,363 | -0.13(-5.96%) |
Dec 18, 2017 | 2.000 | 2.180 | 1.990 | 2.180 | 1,054,092 | +0.19(+9.55%) |
Dec 15, 2017 | 1.980 | 2.060 | 1.940 | 1.990 | 523,147 | +0.04(+2.05%) |
Dec 14, 2017 | 2.040 | 2.080 | 1.900 | 1.950 | 811,334 | -0.09(-4.41%) |
Dec 13, 2017 | 2.040 | 2.110 | 1.970 | 2.040 | 1,111,601 | +0.04(+2.00%) |
Dec 12, 2017 | 1.880 | 2.040 | 1.880 | 2.000 | 1,308,330 | +0.12(+6.38%) |
Dec 11, 2017 | 2.020 | 2.060 | 1.840 | 1.880 | 1,416,187 | -0.10(-5.05%) |
Dec 08, 2017 | 2.100 | 2.100 | 1.960 | 1.980 | 4,057,064 | -0.65(-24.71%) |
Dec 07, 2017 | 2.790 | 2.900 | 2.580 | 2.630 | 288,330 | -0.17(-6.07%) |
Dec 06, 2017 | 3.000 | 3.020 | 2.610 | 2.800 | 308,283 | -0.19(-6.35%) |
Dec 05, 2017 | 3.050 | 3.095 | 2.930 | 2.990 | 201,312 | -0.07(-2.29%) |
Dec 04, 2017 | 3.060 | 3.290 | 3.010 | 3.060 | 298,955 | +0.11(+3.73%) |
Dec 01, 2017 | 3.020 | 3.200 | 2.901 | 2.950 | 526,256 | -0.30(-9.23%) |
Nov 30, 2017 | 3.450 | 3.489 | 3.201 | 3.250 | 191,903 | -0.17(-4.97%) |
Nov 29, 2017 | 3.760 | 3.820 | 3.390 | 3.420 | 253,751 | -0.38(-10.00%) |
Nov 28, 2017 | 4.090 | 4.280 | 3.460 | 3.800 | 523,128 | -0.22(-5.47%) |
Nov 27, 2017 | 3.120 | 4.110 | 3.090 | 4.020 | 805,009 | +0.96(+31.37%) |
Nov 24, 2017 | 3.210 | 3.210 | 3.020 | 3.060 | 133,786 | -0.16(-4.97%) |
Nov 22, 2017 | 3.350 | 3.350 | 3.160 | 3.220 | 213,371 | -0.09(-2.72%) |
Nov 21, 2017 | 3.450 | 3.460 | 3.270 | 3.310 | 223,982 | -0.05(-1.49%) |
Nov 20, 2017 | 3.290 | 3.560 | 3.250 | 3.360 | 309,762 | +0.11(+3.38%) |
Nov 17, 2017 | 3.020 | 3.335 | 3.020 | 3.250 | 437,938 | +0.21(+6.91%) |
Nov 16, 2017 | 2.920 | 3.100 | 2.920 | 3.040 | 520,065 | +0.12(+4.11%) |
Nov 15, 2017 | 3.030 | 3.110 | 2.900 | 2.920 | 578,412 | -0.08(-2.67%) |
Nov 14, 2017 | 3.500 | 3.570 | 2.980 | 3.000 | 491,152 | -0.58(-16.20%) |
Nov 13, 2017 | 3.680 | 3.740 | 3.450 | 3.580 | 286,834 | -0.13(-3.50%) |
Nov 10, 2017 | 3.700 | 4.070 | 3.620 | 3.710 | 382,981 | -0.08(-2.11%) |
Nov 09, 2017 | 3.990 | 4.120 | 3.731 | 3.790 | 251,714 | -0.17(-4.29%) |
Nov 08, 2017 | 3.850 | 4.300 | 3.840 | 3.960 | 378,652 | +0.12(+3.13%) |
Nov 07, 2017 | 3.870 | 3.920 | 3.750 | 3.840 | 164,695 | +0.00(+0.00%) |
Nov 06, 2017 | 3.680 | 3.900 | 3.620 | 3.840 | 233,067 | +0.10(+2.67%) |
Nov 03, 2017 | 3.730 | 3.860 | 3.660 | 3.740 | 221,092 | -0.08(-2.09%) |
Nov 02, 2017 | 3.860 | 3.920 | 3.700 | 3.820 | 120,918 | -0.01(-0.26%) |