Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.640 | 1.650 | 1.580 | 1.600 | 1,167,986 | -0.05(-3.03%) |
Feb 27, 2018 | 1.630 | 1.650 | 1.615 | 1.650 | 391,532 | +0.02(+1.23%) |
Feb 26, 2018 | 1.675 | 1.690 | 1.630 | 1.630 | 896,341 | -0.05(-2.98%) |
Feb 23, 2018 | 1.640 | 1.700 | 1.640 | 1.680 | 1,463,462 | +0.04(+2.75%) |
Feb 22, 2018 | 1.660 | 1.679 | 1.600 | 1.635 | 1,588,001 | -0.00(-0.30%) |
Feb 21, 2018 | 1.590 | 1.680 | 1.520 | 1.640 | 4,197,312 | +0.01(+0.61%) |
Feb 20, 2018 | 1.695 | 1.780 | 1.610 | 1.630 | 2,868,868 | -0.06(-3.55%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.64%) | |
Feb 15, 2018 | 1.680 | 1.690 | 1.600 | 1.615 | 3,214,248 | -0.09(-5.55%) |
Feb 14, 2018 | 1.780 | 1.790 | 1.650 | 1.710 | 3,188,915 | -0.07(-3.94%) |
Feb 13, 2018 | 1.775 | 1.800 | 1.760 | 1.780 | 931,872 | -0.01(-0.56%) |
Feb 12, 2018 | 1.825 | 1.850 | 1.780 | 1.790 | 1,456,766 | -0.03(-1.65%) |
Feb 09, 2018 | 1.840 | 1.900 | 1.770 | 1.820 | 2,331,984 | -0.02(-1.09%) |
Feb 08, 2018 | 1.930 | 1.930 | 1.840 | 1.840 | 1,443,700 | -0.06(-3.16%) |
Feb 07, 2018 | 1.925 | 1.980 | 1.900 | 1.900 | 1,914,891 | +0.03(+1.60%) |
Feb 06, 2018 | 1.830 | 1.890 | 1.830 | 1.870 | 2,282,313 | -0.03(-1.58%) |
Feb 05, 2018 | 1.970 | 1.970 | 1.870 | 1.900 | 1,592,443 | -0.07(-3.55%) |
Feb 02, 2018 | 2.000 | 2.010 | 1.960 | 1.970 | 1,076,263 | -0.03(-1.50%) |
Feb 01, 2018 | 1.990 | 2.010 | 1.980 | 2.000 | 559,880 | +0.01(+0.50%) |
Jan 31, 2018 | 2.040 | 2.050 | 1.980 | 1.990 | 1,368,207 | -0.01(-0.50%) |
Jan 30, 2018 | 2.020 | 2.030 | 2.020 | 2.000 | 1,737,395 | -0.02(-0.99%) |
Jan 29, 2018 | 2.045 | 2.050 | 2.020 | 2.020 | 941,481 | -0.03(-1.46%) |
Jan 26, 2018 | 2.060 | 2.070 | 2.020 | 2.050 | 958,237 | -0.01(-0.49%) |
Jan 25, 2018 | 2.060 | 2.110 | 2.060 | 2.060 | 1,119,595 | +0.00(+0.00%) |
Jan 24, 2018 | 2.075 | 2.110 | 2.030 | 2.060 | 1,507,697 | -0.02(-0.96%) |
Jan 23, 2018 | 2.030 | 2.130 | 2.000 | 2.080 | 1,431,355 | +0.06(+3.23%) |
Jan 22, 2018 | 2.085 | 2.100 | 2.010 | 2.015 | 2,216,567 | -0.09(-4.50%) |
Jan 19, 2018 | 2.110 | 2.130 | 2.090 | 2.110 | 1,029,237 | -0.02(-0.94%) |
Jan 18, 2018 | 2.230 | 2.280 | 2.120 | 2.130 | 2,178,608 | -0.06(-2.74%) |
Jan 17, 2018 | 2.050 | 2.220 | 2.050 | 2.190 | 3,622,079 | +0.14(+6.83%) |
Jan 16, 2018 | 2.080 | 2.090 | 2.000 | 2.050 | 2,520,833 | -0.02(-0.97%) |
Jan 12, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.04(-1.90%) | |
Jan 11, 2018 | 2.120 | 2.140 | 2.080 | 2.110 | 2,580,128 | -0.01(-0.47%) |
Jan 10, 2018 | 2.200 | 2.270 | 2.110 | 2.120 | 2,003,535 | -0.07(-3.20%) |
Jan 09, 2018 | 1.950 | 2.240 | 1.930 | 2.190 | 9,016,273 | +0.23(+11.73%) |
Jan 08, 2018 | 2.100 | 2.110 | 1.730 | 1.960 | 15,551,833 | -0.17(-7.98%) |
Jan 05, 2018 | 2.330 | 2.350 | 2.090 | 2.130 | 9,075,792 | -0.24(-10.09%) |
Jan 04, 2018 | 2.445 | 2.450 | 2.350 | 2.369 | 2,477,917 | -0.08(-3.31%) |
Jan 03, 2018 | 2.460 | 2.500 | 2.410 | 2.450 | 1,799,702 | -0.05(-2.00%) |
Jan 02, 2018 | 2.530 | 2.520 | 2.450 | 2.500 | 2,054,630 | -0.02(-0.79%) |
Dec 29, 2017 | 2.520 | 2.520 | 2.520 | 0 | -0.01(-0.40%) | |
Dec 28, 2017 | 2.520 | 2.550 | 2.520 | 2.530 | 1,005,858 | -0.02(-0.78%) |
Dec 27, 2017 | 2.600 | 2.600 | 2.530 | 2.550 | 1,490,164 | -0.02(-0.78%) |
Dec 26, 2017 | 2.600 | 2.630 | 2.560 | 2.570 | 980,899 | -0.02(-0.77%) |
Dec 22, 2017 | 2.670 | 2.690 | 2.580 | 2.590 | 2,880,116 | -0.08(-3.00%) |
Dec 21, 2017 | 2.780 | 2.840 | 2.630 | 2.670 | 3,825,890 | +0.04(+1.52%) |
Dec 20, 2017 | 2.620 | 2.670 | 2.610 | 2.630 | 958,294 | +0.01(+0.34%) |
Dec 19, 2017 | 2.650 | 2.705 | 2.610 | 2.621 | 774,758 | -0.02(-0.72%) |
Dec 18, 2017 | 2.600 | 2.740 | 2.580 | 2.640 | 2,568,101 | +0.04(+1.54%) |
Dec 15, 2017 | 2.610 | 2.620 | 2.560 | 2.600 | 1,268,659 | -0.01(-0.38%) |
Dec 14, 2017 | 2.640 | 2.680 | 2.580 | 2.610 | 1,369,471 | -0.03(-1.14%) |
Dec 13, 2017 | 2.660 | 2.670 | 2.630 | 2.640 | 810,246 | -0.01(-0.38%) |
Dec 12, 2017 | 2.680 | 2.720 | 2.640 | 2.650 | 1,324,432 | -0.03(-1.12%) |
Dec 11, 2017 | 2.685 | 2.700 | 2.660 | 2.680 | 1,214,349 | -0.04(-1.47%) |
Dec 08, 2017 | 2.820 | 2.880 | 2.700 | 2.720 | 2,034,361 | -0.10(-3.55%) |
Dec 07, 2017 | 2.960 | 3.015 | 2.620 | 2.820 | 4,662,701 | -0.08(-2.76%) |
Dec 06, 2017 | 2.900 | 2.910 | 2.820 | 2.900 | 1,369,790 | +0.00(+0.00%) |
Dec 05, 2017 | 2.870 | 2.915 | 2.850 | 2.900 | 1,026,761 | +0.01(+0.35%) |
Dec 04, 2017 | 2.800 | 2.930 | 2.790 | 2.890 | 1,071,239 | +0.08(+2.85%) |