Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.08(+5.88%) | |
Mar 28, 2018 | 1.350 | 1.370 | 1.310 | 1.360 | 595,896 | +0.03(+2.26%) |
Mar 27, 2018 | 1.420 | 1.430 | 1.330 | 1.330 | 1,880,461 | +0.03(+2.31%) |
Mar 26, 2018 | 1.330 | 1.350 | 1.250 | 1.300 | 826,204 | -0.01(-0.76%) |
Mar 23, 2018 | 1.360 | 1.410 | 1.310 | 1.310 | 855,415 | -0.05(-3.68%) |
Mar 22, 2018 | 1.400 | 1.410 | 1.340 | 1.360 | 653,865 | -0.05(-3.55%) |
Mar 21, 2018 | 1.330 | 1.431 | 1.310 | 1.410 | 1,831,344 | +0.09(+6.82%) |
Mar 20, 2018 | 1.400 | 1.425 | 1.300 | 1.320 | 2,042,831 | -0.07(-5.04%) |
Mar 19, 2018 | 1.480 | 1.510 | 1.360 | 1.390 | 1,538,739 | -0.10(-6.71%) |
Mar 16, 2018 | 1.490 | 1.530 | 1.420 | 1.490 | 1,433,268 | +0.00(+0.00%) |
Mar 15, 2018 | 1.600 | 1.600 | 1.480 | 1.490 | 1,140,411 | -0.09(-5.70%) |
Mar 14, 2018 | 1.630 | 1.640 | 1.570 | 1.580 | 962,883 | -0.02(-1.25%) |
Mar 13, 2018 | 1.640 | 1.670 | 1.590 | 1.600 | 597,701 | -0.03(-1.84%) |
Mar 12, 2018 | 1.660 | 1.660 | 1.590 | 1.630 | 476,554 | -0.03(-1.81%) |
Mar 09, 2018 | 1.590 | 1.675 | 1.565 | 1.660 | 698,675 | +0.10(+6.41%) |
Mar 08, 2018 | 1.610 | 1.610 | 1.540 | 1.560 | 461,922 | -0.04(-2.50%) |
Mar 07, 2018 | 1.650 | 1.570 | 1.600 | 571,486 | -0.04(-2.44%) | |
Mar 06, 2018 | 1.630 | 1.650 | 1.600 | 1.640 | 734,813 | +0.01(+0.61%) |
Mar 05, 2018 | 1.700 | 1.730 | 1.590 | 1.630 | 992,771 | -0.10(-5.78%) |
Mar 02, 2018 | 1.600 | 1.750 | 1.550 | 1.730 | 979,519 | +0.11(+6.79%) |
Mar 01, 2018 | 1.670 | 1.719 | 1.600 | 1.620 | 1,150,477 | +0.01(+0.62%) |
Feb 28, 2018 | 1.710 | 1.734 | 1.600 | 1.610 | 1,164,462 | -0.10(-5.85%) |
Feb 27, 2018 | 1.870 | 1.890 | 1.700 | 1.710 | 637,127 | -0.16(-8.56%) |
Feb 26, 2018 | 1.720 | 1.880 | 1.710 | 1.870 | 819,308 | +0.17(+10.00%) |
Feb 23, 2018 | 1.690 | 1.749 | 1.675 | 1.700 | 661,565 | +0.03(+1.80%) |
Feb 22, 2018 | 1.670 | 1.750 | 1.630 | 1.670 | 705,125 | +0.01(+0.60%) |
Feb 21, 2018 | 1.650 | 1.720 | 1.630 | 1.660 | 628,645 | +0.01(+0.61%) |
Feb 20, 2018 | 1.700 | 1.740 | 1.650 | 1.650 | 543,065 | -0.04(-2.37%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
Feb 15, 2018 | 1.740 | 1.770 | 1.700 | 1.730 | 599,207 | +0.00(+0.00%) |
Feb 14, 2018 | 1.700 | 1.770 | 1.655 | 1.730 | 706,973 | +0.02(+1.17%) |
Feb 13, 2018 | 1.830 | 1.890 | 1.700 | 1.710 | 637,120 | -0.12(-6.56%) |
Feb 12, 2018 | 1.750 | 1.870 | 1.740 | 1.830 | 715,886 | +0.10(+5.78%) |
Feb 09, 2018 | 1.760 | 1.770 | 1.640 | 1.730 | 1,154,181 | -0.01(-0.57%) |
Feb 08, 2018 | 1.870 | 1.930 | 1.731 | 1.740 | 1,032,348 | -0.12(-6.45%) |
Feb 07, 2018 | 1.970 | 2.000 | 1.850 | 1.860 | 1,029,008 | -0.09(-4.62%) |
Feb 06, 2018 | 1.960 | 2.070 | 1.920 | 1.950 | 944,938 | -0.06(-2.99%) |
Feb 05, 2018 | 1.980 | 2.060 | 1.960 | 2.010 | 944,206 | +0.01(+0.50%) |
Feb 02, 2018 | 2.020 | 2.060 | 1.940 | 2.000 | 976,607 | -0.02(-0.99%) |
Feb 01, 2018 | 2.170 | 2.170 | 2.000 | 2.020 | 1,440,618 | -0.12(-5.61%) |
Jan 31, 2018 | 2.260 | 2.290 | 2.130 | 2.140 | 1,412,094 | -0.11(-4.89%) |
Jan 30, 2018 | 2.300 | 2.320 | 2.291 | 2.250 | 465,550 | -0.07(-3.02%) |
Jan 29, 2018 | 2.350 | 2.380 | 2.290 | 2.320 | 323,086 | -0.05(-2.11%) |
Jan 26, 2018 | 2.380 | 2.425 | 2.360 | 2.370 | 321,946 | -0.02(-0.84%) |
Jan 25, 2018 | 2.570 | 2.580 | 2.380 | 2.390 | 903,624 | -0.17(-6.64%) |
Jan 24, 2018 | 2.520 | 2.580 | 2.460 | 2.560 | 919,634 | +0.04(+1.59%) |
Jan 23, 2018 | 2.430 | 2.540 | 2.360 | 2.520 | 1,157,934 | +0.19(+8.15%) |
Jan 22, 2018 | 2.270 | 2.340 | 2.270 | 2.330 | 393,652 | +0.05(+2.19%) |
Jan 19, 2018 | 2.330 | 2.380 | 2.250 | 2.280 | 888,153 | -0.10(-4.20%) |
Jan 18, 2018 | 2.500 | 2.500 | 2.330 | 2.380 | 637,516 | -0.13(-5.18%) |
Jan 17, 2018 | 2.480 | 2.530 | 2.400 | 2.510 | 538,108 | +0.04(+1.62%) |
Jan 16, 2018 | 2.530 | 2.600 | 2.440 | 2.470 | 476,208 | -0.08(-3.14%) |
Jan 12, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.01(+0.39%) | |
Jan 11, 2018 | 2.490 | 2.630 | 2.430 | 2.540 | 692,943 | +0.07(+2.83%) |
Jan 10, 2018 | 2.520 | 2.550 | 2.450 | 2.470 | 535,259 | -0.04(-1.59%) |
Jan 09, 2018 | 2.510 | 2.585 | 2.480 | 2.510 | 414,939 | -0.01(-0.40%) |
Jan 08, 2018 | 2.530 | 2.540 | 2.460 | 2.520 | 332,074 | -0.02(-0.79%) |
Jan 05, 2018 | 2.700 | 2.700 | 2.500 | 2.540 | 787,713 | -0.16(-5.93%) |
Jan 04, 2018 | 2.710 | 2.750 | 2.630 | 2.700 | 831,126 | -0.01(-0.37%) |
Jan 03, 2018 | 2.620 | 2.785 | 2.610 | 2.710 | 782,193 | +0.06(+2.26%) |