Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.290 | 1.300 | 1.230 | 1.270 | 128,666 | -0.02(-1.55%) |
Feb 27, 2018 | 1.370 | 1.370 | 1.270 | 1.290 | 227,680 | -0.07(-5.15%) |
Feb 26, 2018 | 1.350 | 1.380 | 1.200 | 1.360 | 247,576 | +0.04(+3.03%) |
Feb 23, 2018 | 1.330 | 1.330 | 1.260 | 1.320 | 293,296 | +0.00(+0.00%) |
Feb 22, 2018 | 1.390 | 1.390 | 1.300 | 1.320 | 292,583 | -0.05(-3.65%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.350 | 1.370 | 299,214 | -0.01(-0.72%) |
Feb 20, 2018 | 1.380 | 1.419 | 1.350 | 1.380 | 515,973 | +0.00(+0.00%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Feb 15, 2018 | 1.580 | 1.650 | 1.350 | 1.400 | 1,128,933 | -0.04(-2.78%) |
Feb 14, 2018 | 1.680 | 1.440 | 1.440 | 1,469,509 | -0.24(-14.29%) | |
Feb 13, 2018 | 1.800 | 1.840 | 1.650 | 1.680 | 3,178,680 | -1.11(-39.78%) |
Feb 12, 2018 | 3.300 | 3.590 | 2.460 | 2.790 | 8,979,419 | +0.93(+50.00%) |
Feb 09, 2018 | 2.010 | 2.130 | 1.850 | 1.860 | 85,749 | -0.19(-9.27%) |
Feb 08, 2018 | 2.110 | 2.110 | 2.010 | 2.050 | 15,052 | -0.05(-2.38%) |
Feb 07, 2018 | 2.000 | 2.220 | 2.000 | 2.100 | 16,619 | +0.08(+4.03%) |
Feb 06, 2018 | 1.992 | 2.120 | 1.900 | 2.019 | 46,084 | +0.08(+4.05%) |
Feb 05, 2018 | 2.150 | 2.150 | 1.760 | 1.940 | 36,010 | -0.23(-10.80%) |
Feb 02, 2018 | 2.235 | 2.320 | 2.100 | 2.175 | 52,125 | -0.10(-4.19%) |
Feb 01, 2018 | 2.250 | 2.300 | 2.190 | 2.270 | 40,542 | +0.10(+4.56%) |
Jan 31, 2018 | 2.160 | 2.239 | 2.150 | 2.171 | 24,529 | +0.02(+0.98%) |
Jan 30, 2018 | 2.180 | 2.180 | 2.150 | 5,506 | -0.03(-1.38%) | |
Jan 29, 2018 | 2.160 | 2.270 | 2.150 | 2.180 | 35,036 | -0.03(-1.36%) |
Jan 26, 2018 | 2.170 | 2.280 | 2.150 | 2.210 | 58,993 | +0.00(+0.00%) |
Jan 25, 2018 | 2.270 | 2.270 | 2.210 | 2.210 | 16,523 | -0.01(-0.45%) |
Jan 24, 2018 | 2.160 | 2.280 | 2.160 | 2.220 | 3,321 | -0.04(-1.77%) |
Jan 23, 2018 | 2.295 | 2.300 | 2.161 | 2.260 | 38,997 | +0.03(+1.35%) |
Jan 22, 2018 | 2.230 | 2.350 | 2.200 | 2.230 | 9,889 | -0.03(-1.33%) |
Jan 19, 2018 | 2.340 | 2.340 | 2.160 | 2.260 | 9,102 | +0.01(+0.45%) |
Jan 18, 2018 | 2.260 | 2.320 | 2.210 | 2.250 | 15,578 | -0.03(-1.32%) |
Jan 17, 2018 | 2.280 | 2.410 | 2.260 | 2.280 | 75,888 | -0.09(-3.80%) |
Jan 16, 2018 | 2.375 | 2.450 | 2.300 | 2.370 | 39,945 | +0.02(+0.64%) |
Jan 12, 2018 | 2.355 | 2.355 | 2.355 | 0 | +0.07(+3.29%) | |
Jan 11, 2018 | 2.250 | 2.380 | 2.250 | 2.280 | 10,308 | +0.05(+2.24%) |
Jan 10, 2018 | 2.310 | 2.310 | 2.230 | 2.230 | 22,421 | -0.04(-1.76%) |
Jan 09, 2018 | 2.215 | 2.300 | 2.201 | 2.270 | 7,353 | +0.07(+3.18%) |
Jan 08, 2018 | 2.270 | 2.301 | 2.150 | 2.200 | 13,208 | -0.07(-3.08%) |
Jan 05, 2018 | 2.449 | 2.449 | 2.240 | 2.270 | 40,842 | -0.13(-5.42%) |
Jan 04, 2018 | 2.430 | 2.470 | 2.380 | 2.400 | 36,335 | +0.03(+1.27%) |
Jan 03, 2018 | 2.384 | 2.420 | 2.281 | 2.370 | 32,200 | +0.11(+4.87%) |
Jan 02, 2018 | 2.270 | 2.320 | 2.270 | 2.260 | 21,932 | +0.10(+4.44%) |
Dec 29, 2017 | 2.164 | 2.164 | 2.164 | 0 | -0.16(-6.72%) | |
Dec 28, 2017 | 2.410 | 2.410 | 2.250 | 2.320 | 45,320 | -0.04(-1.74%) |
Dec 27, 2017 | 2.360 | 2.470 | 2.350 | 2.361 | 17,394 | +0.01(+0.48%) |
Dec 26, 2017 | 2.480 | 2.530 | 2.350 | 2.350 | 6,448 | -0.14(-5.62%) |
Dec 22, 2017 | 2.354 | 2.580 | 2.354 | 2.490 | 46,240 | +0.16(+6.87%) |
Dec 21, 2017 | 2.360 | 2.470 | 2.311 | 2.330 | 56,248 | -0.05(-2.10%) |
Dec 20, 2017 | 2.470 | 2.470 | 2.350 | 2.380 | 43,980 | -0.09(-3.64%) |
Dec 19, 2017 | 2.540 | 2.710 | 2.450 | 2.470 | 19,044 | -0.02(-0.80%) |
Dec 18, 2017 | 2.570 | 2.610 | 2.490 | 2.490 | 34,463 | -0.02(-0.80%) |
Dec 15, 2017 | 2.540 | 3.050 | 2.490 | 2.510 | 131,685 | +0.06(+2.45%) |
Dec 14, 2017 | 2.504 | 2.607 | 2.450 | 2.450 | 18,734 | -0.20(-7.55%) |
Dec 13, 2017 | 2.500 | 2.785 | 2.443 | 2.650 | 41,568 | +0.11(+4.33%) |
Dec 12, 2017 | 2.490 | 2.590 | 2.450 | 2.540 | 28,606 | -0.02(-0.78%) |
Dec 11, 2017 | 2.690 | 2.799 | 2.410 | 2.560 | 17,967 | -0.13(-4.68%) |
Dec 08, 2017 | 2.450 | 2.894 | 2.450 | 2.686 | 121,838 | +0.23(+9.17%) |
Dec 07, 2017 | 2.420 | 2.520 | 2.350 | 2.460 | 32,008 | +0.01(+0.40%) |
Dec 06, 2017 | 2.529 | 2.929 | 2.400 | 2.450 | 122,279 | -0.03(-1.21%) |
Dec 05, 2017 | 2.510 | 2.540 | 2.370 | 2.480 | 33,567 | +0.06(+2.48%) |
Dec 04, 2017 | 2.590 | 2.590 | 2.420 | 2.420 | 12,171 | -0.09(-3.59%) |