Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.400 | 1.448 | 1.320 | 1.390 | 58,269 | +0.00(+0.00%) |
Jan 30, 2018 | 1.500 | 1.503 | 1.380 | 1.390 | 88,827 | -0.11(-7.33%) |
Jan 29, 2018 | 1.540 | 1.580 | 1.500 | 1.500 | 115,669 | -0.02(-1.32%) |
Jan 26, 2018 | 1.610 | 1.700 | 1.510 | 1.520 | 89,823 | -0.09(-5.59%) |
Jan 25, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 103,465 | -0.07(-4.17%) |
Jan 24, 2018 | 1.780 | 1.780 | 1.660 | 1.680 | 89,788 | -0.11(-6.15%) |
Jan 23, 2018 | 1.830 | 1.830 | 1.700 | 1.790 | 102,102 | -0.01(-0.56%) |
Jan 22, 2018 | 1.770 | 2.600 | 1.682 | 1.800 | 2,314,970 | +0.07(+4.05%) |
Jan 19, 2018 | 1.850 | 1.880 | 1.710 | 1.730 | 75,401 | -0.08(-4.42%) |
Jan 18, 2018 | 1.680 | 1.950 | 1.659 | 1.810 | 278,742 | +0.11(+6.47%) |
Jan 17, 2018 | 1.650 | 1.890 | 1.650 | 1.700 | 118,276 | +0.02(+1.46%) |
Jan 16, 2018 | 1.710 | 1.734 | 1.650 | 1.675 | 68,856 | -0.02(-1.44%) |
Jan 12, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
Jan 11, 2018 | 1.700 | 1.720 | 1.680 | 1.740 | 304,722 | +0.07(+4.19%) |
Jan 10, 2018 | 1.690 | 1.840 | 1.640 | 1.670 | 312,978 | -0.02(-1.18%) |
Jan 09, 2018 | 1.900 | 1.900 | 1.670 | 1.690 | 68,316 | -0.12(-6.63%) |
Jan 08, 2018 | 1.840 | 1.990 | 1.710 | 1.810 | 244,934 | -0.06(-3.21%) |
Jan 05, 2018 | 2.040 | 2.070 | 1.760 | 1.870 | 213,882 | -0.17(-8.33%) |
Jan 04, 2018 | 2.270 | 2.400 | 2.000 | 2.040 | 406,936 | -0.16(-7.27%) |
Jan 03, 2018 | 1.740 | 3.150 | 1.700 | 2.200 | 3,865,911 | +0.62(+39.24%) |
Jan 02, 2018 | 1.760 | 1.760 | 1.490 | 1.580 | 4,181,720 | -0.12(-7.06%) |
Dec 29, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.33(+24.09%) | |
Dec 28, 2017 | 1.280 | 1.380 | 1.250 | 1.370 | 24,312 | +0.07(+5.38%) |
Dec 27, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 7,791 | -0.03(-2.26%) |
Dec 26, 2017 | 1.350 | 1.400 | 1.300 | 1.330 | 19,084 | -0.01(-0.75%) |
Dec 22, 2017 | 1.280 | 1.520 | 1.280 | 1.340 | 129,330 | +0.09(+7.19%) |
Dec 21, 2017 | 1.300 | 1.320 | 1.200 | 1.250 | 8,422 | -0.07(-5.30%) |
Dec 20, 2017 | 1.300 | 1.320 | 1.200 | 1.320 | 12,736 | +0.01(+0.76%) |
Dec 19, 2017 | 1.300 | 1.340 | 1.280 | 1.310 | 9,681 | +0.01(+0.77%) |
Dec 18, 2017 | 1.300 | 1.408 | 1.290 | 1.300 | 33,083 | -0.02(-1.52%) |
Dec 15, 2017 | 1.370 | 1.470 | 1.320 | 1.320 | 11,844 | -0.15(-10.20%) |
Dec 14, 2017 | 1.360 | 1.480 | 1.320 | 1.470 | 51,970 | +0.09(+6.52%) |
Dec 13, 2017 | 1.640 | 1.700 | 1.340 | 1.380 | 63,377 | -0.19(-12.10%) |
Dec 12, 2017 | 1.320 | 1.699 | 1.290 | 1.570 | 197,500 | +0.23(+17.16%) |
Dec 11, 2017 | 1.380 | 1.430 | 1.330 | 1.340 | 9,691 | -0.01(-0.74%) |
Dec 08, 2017 | 1.400 | 1.430 | 1.290 | 1.350 | 13,918 | +0.00(+0.00%) |
Dec 07, 2017 | 1.380 | 1.400 | 1.280 | 1.350 | 28,876 | -0.06(-4.24%) |
Dec 06, 2017 | 1.420 | 1.450 | 1.350 | 1.410 | 16,153 | +0.03(+2.16%) |
Dec 05, 2017 | 1.450 | 1.520 | 1.331 | 1.380 | 5,754 | -0.10(-6.76%) |
Dec 04, 2017 | 1.490 | 1.490 | 1.470 | 1.480 | 8,673 | +0.00(+0.19%) |
Dec 01, 2017 | 1.520 | 1.549 | 1.413 | 1.477 | 8,064 | -0.03(-2.17%) |
Nov 30, 2017 | 1.570 | 1.631 | 1.480 | 1.510 | 25,125 | -0.06(-3.82%) |
Nov 29, 2017 | 1.620 | 1.650 | 1.520 | 1.570 | 26,017 | -0.02(-1.26%) |
Nov 28, 2017 | 1.690 | 1.690 | 1.589 | 1.590 | 12,968 | -0.02(-1.24%) |
Nov 27, 2017 | 1.700 | 1.710 | 1.610 | 1.610 | 16,163 | -0.07(-4.30%) |
Nov 24, 2017 | 1.730 | 1.813 | 1.682 | 1.682 | 6,616 | -0.03(-1.61%) |
Nov 22, 2017 | 1.770 | 1.774 | 1.680 | 1.710 | 11,135 | -0.08(-4.42%) |
Nov 21, 2017 | 1.970 | 1.970 | 1.780 | 1.789 | 23,751 | -0.04(-2.24%) |
Nov 20, 2017 | 1.785 | 2.016 | 1.760 | 1.830 | 17,159 | +0.07(+3.98%) |
Nov 17, 2017 | 1.820 | 1.910 | 1.720 | 1.760 | 37,299 | -0.31(-14.80%) |
Nov 16, 2017 | 1.900 | 2.870 | 1.800 | 2.066 | 347,111 | +0.16(+8.15%) |
Nov 15, 2017 | 1.610 | 2.230 | 1.610 | 1.910 | 371,681 | +0.25(+15.06%) |
Nov 14, 2017 | 1.693 | 1.693 | 1.650 | 1.660 | 6,907 | +0.05(+3.11%) |
Nov 13, 2017 | 1.619 | 1.711 | 1.610 | 1.610 | 5,575 | -0.10(-5.85%) |
Nov 10, 2017 | 1.640 | 1.938 | 1.630 | 1.710 | 108,986 | +0.10(+6.20%) |
Nov 09, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 6,037 | +0.00(+0.00%) |
Nov 07, 2017 | 1.610 | 1.610 | 1.610 | 68 | -0.01(-0.61%) | |
Nov 06, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 1,647 | -0.00(-0.01%) |
Nov 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 226 | -0.02(-1.17%) |