Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.744 | 1.744 | 1.744 | 0 | +0.11(+6.97%) | |
Mar 28, 2018 | 1.614 | 1.684 | 1.604 | 1.630 | 4,240 | -0.03(-1.81%) |
Mar 27, 2018 | 1.742 | 1.760 | 1.660 | 1.660 | 1,120 | -0.09(-5.12%) |
Mar 26, 2018 | 1.820 | 1.820 | 1.750 | 1.750 | 2,541 | -0.14(-7.41%) |
Mar 23, 2018 | 1.881 | 1.932 | 1.881 | 1.890 | 3,700 | +0.08(+4.44%) |
Mar 22, 2018 | 1.880 | 1.880 | 1.810 | 1.810 | 1,130 | -0.04(-2.18%) |
Mar 21, 2018 | 1.870 | 1.870 | 1.850 | 1.850 | 320 | +0.01(+0.52%) |
Mar 20, 2018 | 1.840 | 1.840 | 1.840 | 1.840 | 600 | -0.03(-1.51%) |
Mar 19, 2018 | 1.870 | 1.870 | 1.837 | 1.869 | 720 | -0.01(-0.78%) |
Mar 16, 2018 | 1.840 | 1.890 | 1.840 | 1.883 | 780 | +0.01(+0.71%) |
Mar 15, 2018 | 1.859 | 1.870 | 1.850 | 1.870 | 2,824 | +0.03(+1.47%) |
Mar 14, 2018 | 1.840 | 1.890 | 1.830 | 1.843 | 3,862 | -0.05(-2.51%) |
Mar 13, 2018 | 1.890 | 1.890 | 1.890 | 1.890 | 435 | +0.03(+1.66%) |
Mar 12, 2018 | 1.914 | 1.920 | 1.859 | 1.859 | 6,355 | -0.06(-3.16%) |
Mar 09, 2018 | 1.957 | 1.957 | 1.883 | 1.920 | 13,740 | -0.02(-1.19%) |
Mar 08, 2018 | 1.670 | 1.980 | 1.670 | 1.943 | 13,727 | +0.35(+22.34%) |
Mar 07, 2018 | 1.621 | 1.621 | 1.588 | 1.588 | 240 | -0.06(-3.74%) |
Mar 06, 2018 | 1.650 | 1.650 | 1.648 | 1.650 | 2,210 | +0.06(+3.78%) |
Mar 05, 2018 | 1.600 | 1.643 | 1.590 | 1.590 | 5,748 | -0.03(-1.81%) |
Mar 02, 2018 | 1.603 | 1.627 | 1.560 | 1.619 | 6,305 | -0.05(-3.04%) |
Mar 01, 2018 | 1.550 | 1.670 | 1.550 | 1.670 | 1,220 | +0.21(+14.73%) |
Feb 28, 2018 | 1.456 | 1.456 | 1.456 | 1.456 | 430 | -0.07(-4.54%) |
Feb 27, 2018 | 1.460 | 1.521 | 1.401 | 1.525 | 7,800 | -0.12(-7.06%) |
Feb 26, 2018 | 1.728 | 1.728 | 1.641 | 1.641 | 892 | -0.04(-2.33%) |
Feb 23, 2018 | 1.638 | 1.680 | 1.638 | 1.680 | 13,300 | +0.03(+1.88%) |
Feb 22, 2018 | 1.571 | 1.654 | 1.571 | 1.649 | 3,125 | +0.06(+3.76%) |
Feb 21, 2018 | 1.580 | 1.589 | 1.548 | 1.589 | 5,400 | -0.07(-4.25%) |
Feb 20, 2018 | 1.705 | 1.713 | 1.660 | 1.660 | 2,305 | -0.11(-6.24%) |
Feb 16, 2018 | 1.770 | 1.770 | 1.770 | 0 | -0.15(-7.87%) | |
Feb 15, 2018 | 1.979 | 1.985 | 1.921 | 1.921 | 2,398 | +0.02(+1.11%) |
Feb 14, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 1,131 | +0.02(+1.06%) |
Feb 13, 2018 | 1.853 | 1.880 | 1.810 | 1.880 | 3,574 | -0.02(-1.17%) |
Feb 12, 2018 | 1.772 | 1.902 | 1.772 | 1.902 | 6,095 | +0.26(+15.86%) |
Feb 09, 2018 | 1.720 | 1.720 | 1.642 | 1.642 | 1,300 | -0.09(-5.10%) |
Feb 08, 2018 | 1.781 | 1.781 | 1.730 | 1.730 | 1,920 | -0.07(-3.89%) |
Feb 07, 2018 | 1.890 | 1.972 | 1.800 | 1.800 | 6,657 | +0.05(+3.02%) |
Feb 06, 2018 | 1.609 | 1.782 | 1.609 | 1.747 | 2,310 | +0.04(+2.43%) |
Feb 05, 2018 | 1.454 | 1.454 | 1.453 | 1.706 | 3,935 | +0.06(+3.64%) |
Feb 02, 2018 | 1.831 | 1.831 | 1.540 | 1.646 | 34,050 | -0.25(-13.37%) |
Feb 01, 2018 | 2.180 | 2.180 | 1.843 | 1.900 | 32,417 | -0.20(-9.39%) |
Jan 31, 2018 | 1.958 | 2.114 | 1.958 | 2.097 | 10,140 | +0.10(+4.85%) |
Jan 30, 2018 | 2.050 | 2.098 | 1.865 | 2.000 | 20,462 | -0.10(-4.65%) |
Jan 29, 2018 | 2.130 | 2.148 | 2.064 | 2.098 | 8,959 | -0.05(-2.44%) |
Jan 26, 2018 | 2.174 | 2.175 | 2.150 | 2.150 | 1,885 | -0.01(-0.25%) |
Jan 25, 2018 | 2.240 | 2.259 | 2.155 | 2.155 | 6,163 | -0.03(-1.24%) |
Jan 24, 2018 | 2.198 | 2.200 | 2.176 | 2.183 | 6,670 | -0.00(-0.02%) |
Jan 23, 2018 | 2.160 | 2.190 | 2.115 | 2.183 | 21,834 | +0.01(+0.60%) |
Jan 22, 2018 | 2.166 | 2.210 | 2.163 | 2.170 | 9,356 | +0.00(+0.00%) |
Jan 19, 2018 | 2.180 | 2.190 | 2.118 | 2.170 | 20,367 | -0.05(-2.08%) |
Jan 18, 2018 | 2.267 | 2.267 | 2.200 | 2.216 | 7,825 | -0.05(-2.15%) |
Jan 17, 2018 | 2.320 | 2.320 | 2.255 | 2.265 | 5,072 | -0.03(-1.32%) |
Jan 16, 2018 | 2.400 | 2.450 | 2.295 | 2.295 | 21,398 | +0.06(+2.64%) |
Jan 12, 2018 | 2.236 | 2.236 | 2.236 | 0 | -0.19(-7.98%) | |
Jan 11, 2018 | 2.500 | 2.510 | 2.394 | 2.430 | 18,474 | -0.16(-6.32%) |
Jan 10, 2018 | 2.730 | 2.730 | 2.610 | 2.594 | 7,732 | -0.07(-2.64%) |
Jan 09, 2018 | 2.775 | 2.800 | 2.497 | 2.664 | 33,997 | +0.05(+2.08%) |
Jan 08, 2018 | 2.395 | 2.670 | 2.395 | 2.610 | 72,334 | +0.22(+8.98%) |
Jan 05, 2018 | 2.298 | 2.395 | 2.240 | 2.395 | 10,694 | +0.04(+1.91%) |
Jan 04, 2018 | 2.373 | 2.419 | 2.200 | 2.350 | 39,363 | -0.04(-1.53%) |
Jan 03, 2018 | 2.365 | 2.461 | 2.338 | 2.386 | 28,856 | +0.16(+7.32%) |