Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 196,637 | -0.04(-3.23%) |
Feb 27, 2017 | 1.250 | 1.270 | 1.180 | 1.240 | 661,259 | +0.02(+1.64%) |
Feb 24, 2017 | 1.190 | 1.220 | 1.160 | 1.220 | 249,243 | +0.03(+2.52%) |
Feb 23, 2017 | 1.210 | 1.220 | 1.160 | 1.190 | 524,810 | -0.02(-1.65%) |
Feb 22, 2017 | 1.220 | 1.250 | 1.190 | 1.210 | 451,704 | -0.02(-1.63%) |
Feb 21, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 484,309 | -0.02(-1.60%) |
Feb 17, 2017 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.220 | 1.260 | 1.200 | 1.250 | 244,218 | +0.02(+1.63%) |
Feb 15, 2017 | 1.240 | 1.250 | 1.197 | 1.230 | 441,986 | -0.01(-0.81%) |
Feb 14, 2017 | 1.240 | 1.250 | 1.190 | 1.240 | 483,168 | -0.01(-0.80%) |
Feb 13, 2017 | 1.240 | 1.260 | 1.200 | 1.250 | 436,146 | +0.03(+2.46%) |
Feb 10, 2017 | 1.240 | 1.270 | 1.190 | 1.220 | 605,610 | -0.01(-0.81%) |
Feb 09, 2017 | 1.230 | 1.399 | 1.190 | 1.230 | 2,644,843 | -0.01(-0.81%) |
Feb 08, 2017 | 1.230 | 1.240 | 1.160 | 1.240 | 572,435 | +0.02(+1.64%) |
Feb 07, 2017 | 1.250 | 1.250 | 1.190 | 1.220 | 488,978 | -0.01(-0.81%) |
Feb 06, 2017 | 1.240 | 1.250 | 1.200 | 1.230 | 590,754 | -0.01(-0.81%) |
Feb 03, 2017 | 1.290 | 1.290 | 1.150 | 1.240 | 1,139,553 | +0.04(+3.33%) |
Feb 02, 2017 | 1.250 | 1.330 | 1.170 | 1.200 | 3,321,230 | +0.02(+1.69%) |
Feb 01, 2017 | 1.280 | 1.300 | 1.080 | 1.180 | 7,608,110 | -2.86(-70.79%) |
Jan 31, 2017 | 3.900 | 4.050 | 3.810 | 4.040 | 930,499 | +0.11(+2.80%) |
Jan 30, 2017 | 4.010 | 4.052 | 3.847 | 3.930 | 102,302 | -0.11(-2.72%) |
Jan 27, 2017 | 4.300 | 4.300 | 3.800 | 4.040 | 279,845 | -0.23(-5.39%) |
Jan 26, 2017 | 4.460 | 4.649 | 4.250 | 4.270 | 178,443 | -0.23(-5.11%) |
Jan 25, 2017 | 4.540 | 5.000 | 4.460 | 4.500 | 228,228 | -0.06(-1.32%) |
Jan 24, 2017 | 4.220 | 4.600 | 4.220 | 4.560 | 213,559 | +0.40(+9.62%) |
Jan 23, 2017 | 4.500 | 4.520 | 4.070 | 4.160 | 257,786 | -0.34(-7.56%) |
Jan 20, 2017 | 5.000 | 5.000 | 4.470 | 4.500 | 531,431 | -0.47(-9.46%) |
Jan 19, 2017 | 4.540 | 5.510 | 4.410 | 4.970 | 3,998,935 | +0.82(+19.76%) |
Jan 18, 2017 | 4.350 | 4.369 | 4.120 | 4.150 | 68,165 | -0.14(-3.26%) |
Jan 17, 2017 | 4.300 | 4.400 | 4.150 | 4.290 | 104,566 | +0.00(+0.00%) |
Jan 13, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.05(+1.18%) | |
Jan 12, 2017 | 4.390 | 4.455 | 4.200 | 4.240 | 89,233 | -0.12(-2.75%) |
Jan 11, 2017 | 4.440 | 4.672 | 4.200 | 4.360 | 140,442 | -0.05(-1.13%) |
Jan 10, 2017 | 4.150 | 4.469 | 4.024 | 4.410 | 183,134 | +0.28(+6.78%) |
Jan 09, 2017 | 4.240 | 4.301 | 4.110 | 4.130 | 129,675 | -0.11(-2.59%) |
Jan 06, 2017 | 4.420 | 4.532 | 4.070 | 4.240 | 197,537 | -0.21(-4.72%) |
Jan 05, 2017 | 4.290 | 4.495 | 4.200 | 4.450 | 239,361 | +0.37(+9.07%) |
Jan 04, 2017 | 3.800 | 4.200 | 3.736 | 4.080 | 190,141 | +0.38(+10.27%) |
Jan 03, 2017 | 3.720 | 3.790 | 3.620 | 3.700 | 129,121 | +0.09(+2.49%) |
Dec 30, 2016 | 3.610 | 3.610 | 3.610 | 0 | +0.30(+9.06%) | |
Dec 29, 2016 | 3.680 | 3.680 | 3.300 | 3.310 | 174,477 | -0.34(-9.32%) |
Dec 28, 2016 | 3.755 | 3.850 | 3.630 | 3.650 | 124,698 | -0.15(-3.95%) |
Dec 27, 2016 | 3.850 | 3.910 | 3.767 | 3.800 | 75,715 | +0.05(+1.33%) |
Dec 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | -0.10(-2.60%) | |
Dec 22, 2016 | 3.800 | 4.190 | 3.671 | 3.850 | 467,482 | +0.26(+7.24%) |
Dec 21, 2016 | 3.740 | 3.740 | 3.520 | 3.590 | 79,086 | -0.13(-3.52%) |
Dec 20, 2016 | 3.690 | 3.850 | 3.620 | 3.721 | 178,037 | +0.00(+0.03%) |
Dec 19, 2016 | 3.740 | 3.840 | 3.440 | 3.720 | 234,212 | +0.10(+2.76%) |
Dec 16, 2016 | 3.313 | 3.650 | 3.313 | 3.620 | 289,499 | +0.27(+8.06%) |
Dec 15, 2016 | 3.370 | 3.410 | 3.300 | 3.350 | 36,078 | -0.03(-0.89%) |
Dec 14, 2016 | 3.410 | 3.490 | 3.310 | 3.380 | 88,962 | -0.09(-2.59%) |
Dec 13, 2016 | 3.500 | 3.630 | 3.370 | 3.470 | 74,184 | -0.03(-0.86%) |
Dec 12, 2016 | 3.600 | 3.600 | 3.420 | 3.500 | 72,109 | -0.11(-3.05%) |
Dec 09, 2016 | 3.600 | 3.690 | 3.500 | 3.610 | 101,874 | +0.09(+2.56%) |
Dec 08, 2016 | 3.540 | 3.595 | 3.450 | 3.520 | 135,137 | -0.04(-1.12%) |
Dec 07, 2016 | 3.750 | 3.760 | 3.520 | 3.560 | 136,079 | -0.15(-4.04%) |
Dec 06, 2016 | 3.400 | 3.740 | 3.320 | 3.710 | 249,649 | +0.30(+8.80%) |
Dec 05, 2016 | 3.440 | 3.520 | 3.310 | 3.410 | 123,324 | -0.05(-1.45%) |
Dec 02, 2016 | 3.450 | 3.530 | 3.220 | 3.460 | 133,591 | +0.01(+0.29%) |