Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.850 | 1.930 | 1.820 | 1.880 | 276,831 | +0.03(+1.62%) |
Feb 27, 2018 | 1.950 | 1.970 | 1.830 | 1.850 | 205,998 | -0.11(-5.61%) |
Feb 26, 2018 | 1.870 | 2.000 | 1.850 | 1.960 | 708,353 | +0.11(+5.95%) |
Feb 23, 2018 | 1.830 | 1.860 | 1.720 | 1.850 | 398,874 | +0.04(+2.21%) |
Feb 22, 2018 | 1.850 | 1.890 | 1.775 | 1.810 | 429,028 | -0.03(-1.63%) |
Feb 21, 2018 | 1.860 | 1.940 | 1.810 | 1.840 | 318,009 | -0.01(-0.54%) |
Feb 20, 2018 | 1.840 | 1.870 | 1.820 | 1.850 | 213,687 | -0.01(-0.54%) |
Feb 16, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.880 | 1.909 | 1.820 | 1.860 | 483,874 | -0.01(-0.53%) |
Feb 14, 2018 | 1.780 | 1.920 | 1.780 | 1.870 | 425,143 | +0.07(+3.89%) |
Feb 13, 2018 | 1.830 | 1.840 | 1.765 | 1.800 | 450,602 | -0.02(-1.10%) |
Feb 12, 2018 | 1.960 | 2.030 | 1.820 | 1.820 | 538,163 | -0.15(-7.61%) |
Feb 09, 2018 | 2.010 | 2.020 | 1.710 | 1.970 | 1,542,432 | -0.01(-0.51%) |
Feb 08, 2018 | 2.080 | 2.100 | 1.970 | 1.980 | 322,373 | -0.10(-4.81%) |
Feb 07, 2018 | 2.040 | 2.100 | 2.040 | 2.080 | 346,348 | +0.04(+1.96%) |
Feb 06, 2018 | 2.020 | 2.050 | 1.960 | 2.040 | 321,651 | +0.02(+1.00%) |
Feb 05, 2018 | 1.980 | 2.150 | 1.960 | 2.020 | 921,458 | +0.01(+0.49%) |
Feb 02, 2018 | 2.050 | 2.080 | 2.000 | 2.010 | 509,004 | -0.06(-2.90%) |
Feb 01, 2018 | 2.020 | 2.110 | 2.010 | 2.070 | 602,860 | +0.02(+0.98%) |
Jan 31, 2018 | 2.060 | 2.110 | 2.020 | 2.050 | 625,681 | -0.01(-0.49%) |
Jan 30, 2018 | 2.110 | 2.230 | 2.060 | 2.060 | 1,043,126 | -0.08(-3.74%) |
Jan 29, 2018 | 2.090 | 2.190 | 2.060 | 2.140 | 317,900 | +0.05(+2.39%) |
Jan 26, 2018 | 2.100 | 2.130 | 2.080 | 2.090 | 294,420 | +0.00(+0.00%) |
Jan 25, 2018 | 2.090 | 2.130 | 2.060 | 2.090 | 270,195 | -0.01(-0.48%) |
Jan 24, 2018 | 2.230 | 2.230 | 2.051 | 2.100 | 520,199 | -0.08(-3.67%) |
Jan 23, 2018 | 2.200 | 2.325 | 2.180 | 2.180 | 921,345 | -0.01(-0.46%) |
Jan 22, 2018 | 2.050 | 2.240 | 2.000 | 2.190 | 996,276 | +0.15(+7.35%) |
Jan 19, 2018 | 2.040 | 2.085 | 1.980 | 2.040 | 340,615 | +0.01(+0.49%) |
Jan 18, 2018 | 2.000 | 2.050 | 1.940 | 2.030 | 356,145 | +0.03(+1.50%) |
Jan 17, 2018 | 1.990 | 2.040 | 1.930 | 2.000 | 291,707 | +0.03(+1.52%) |
Jan 16, 2018 | 2.050 | 2.050 | 1.930 | 1.970 | 678,270 | -0.08(-3.90%) |
Jan 12, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.06(+3.02%) | |
Jan 11, 2018 | 2.010 | 2.100 | 1.980 | 1.990 | 571,269 | -0.01(-0.50%) |
Jan 10, 2018 | 2.020 | 2.050 | 1.900 | 2.000 | 738,795 | -0.02(-0.99%) |
Jan 09, 2018 | 2.030 | 2.100 | 1.990 | 2.020 | 468,380 | +0.03(+1.76%) |
Jan 08, 2018 | 2.200 | 2.219 | 1.980 | 1.985 | 1,195,375 | -0.22(-10.18%) |
Jan 05, 2018 | 2.340 | 2.360 | 2.150 | 2.210 | 685,325 | -0.11(-4.74%) |
Jan 04, 2018 | 2.320 | 2.350 | 2.210 | 2.320 | 718,841 | +0.00(+0.00%) |
Jan 03, 2018 | 2.210 | 2.377 | 2.180 | 2.320 | 1,229,570 | +0.09(+4.04%) |
Jan 02, 2018 | 2.050 | 2.250 | 2.030 | 2.230 | 957,560 | +0.20(+9.85%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.20(-8.97%) | |
Dec 28, 2017 | 2.350 | 2.350 | 2.160 | 2.230 | 1,126,381 | -0.10(-4.29%) |
Dec 27, 2017 | 1.950 | 2.395 | 1.920 | 2.330 | 2,426,798 | +0.36(+18.58%) |
Dec 26, 2017 | 2.060 | 2.079 | 1.920 | 1.965 | 677,853 | -0.09(-4.61%) |
Dec 22, 2017 | 1.860 | 2.090 | 1.850 | 2.060 | 1,249,438 | +0.20(+10.75%) |
Dec 21, 2017 | 1.850 | 1.890 | 1.760 | 1.860 | 405,241 | +0.02(+1.09%) |
Dec 20, 2017 | 1.870 | 1.880 | 1.810 | 1.840 | 574,736 | -0.03(-1.60%) |
Dec 19, 2017 | 1.860 | 1.940 | 1.790 | 1.870 | 1,083,617 | +0.00(+0.00%) |
Dec 18, 2017 | 1.820 | 1.890 | 1.810 | 1.870 | 1,329,584 | +0.07(+3.89%) |
Dec 15, 2017 | 1.840 | 1.890 | 1.770 | 1.800 | 967,480 | -0.03(-1.64%) |
Dec 14, 2017 | 1.830 | 1.910 | 1.780 | 1.830 | 1,595,906 | +0.01(+0.55%) |
Dec 13, 2017 | 1.820 | 1.870 | 1.700 | 1.820 | 1,974,431 | +0.00(+0.00%) |
Dec 12, 2017 | 1.900 | 1.930 | 1.774 | 1.820 | 732,732 | -0.12(-6.19%) |
Dec 11, 2017 | 2.040 | 2.060 | 1.920 | 1.940 | 536,575 | -0.05(-2.51%) |
Dec 08, 2017 | 2.010 | 2.180 | 1.960 | 1.990 | 1,833,117 | +0.01(+0.51%) |
Dec 07, 2017 | 1.820 | 2.010 | 1.755 | 1.980 | 3,637,844 | +0.27(+15.79%) |
Dec 06, 2017 | 1.790 | 1.790 | 1.650 | 1.710 | 5,042,787 | -0.09(-5.00%) |
Dec 05, 2017 | 1.850 | 1.860 | 1.780 | 1.800 | 1,038,583 | -0.06(-3.23%) |
Dec 04, 2017 | 1.920 | 1.930 | 1.810 | 1.860 | 949,005 | -0.05(-2.62%) |