Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.085 | 2.085 | 2.085 | 0 | -0.02(-1.18%) | |
Mar 28, 2018 | 2.180 | 2.200 | 2.100 | 2.110 | 92,065 | -0.07(-3.21%) |
Mar 27, 2018 | 2.330 | 2.330 | 2.140 | 2.180 | 146,157 | -0.14(-6.03%) |
Mar 26, 2018 | 2.310 | 2.340 | 2.280 | 2.320 | 91,745 | +0.03(+1.31%) |
Mar 23, 2018 | 2.350 | 2.400 | 2.290 | 2.290 | 138,736 | -0.05(-2.14%) |
Mar 22, 2018 | 2.310 | 2.390 | 2.300 | 2.340 | 148,165 | -0.02(-0.85%) |
Mar 21, 2018 | 2.390 | 2.409 | 2.330 | 2.360 | 77,156 | -0.02(-0.84%) |
Mar 20, 2018 | 2.470 | 2.475 | 2.370 | 2.380 | 102,882 | -0.10(-4.03%) |
Mar 19, 2018 | 2.450 | 2.490 | 2.410 | 2.480 | 71,185 | +0.03(+1.22%) |
Mar 16, 2018 | 2.350 | 2.450 | 2.350 | 2.450 | 243,410 | +0.09(+3.81%) |
Mar 15, 2018 | 2.400 | 2.410 | 2.310 | 2.360 | 93,854 | -0.05(-2.07%) |
Mar 14, 2018 | 2.420 | 2.440 | 2.355 | 2.410 | 132,296 | +0.01(+0.42%) |
Mar 13, 2018 | 2.380 | 2.410 | 2.330 | 2.400 | 139,822 | +0.03(+1.27%) |
Mar 12, 2018 | 2.310 | 2.380 | 2.280 | 2.370 | 190,838 | +0.07(+3.04%) |
Mar 09, 2018 | 2.250 | 2.300 | 2.140 | 2.300 | 165,727 | +0.06(+2.68%) |
Mar 08, 2018 | 2.310 | 2.310 | 2.170 | 2.240 | 115,961 | -0.07(-3.03%) |
Mar 07, 2018 | 2.250 | 2.350 | 2.201 | 2.310 | 220,220 | +0.03(+1.32%) |
Mar 06, 2018 | 2.380 | 2.400 | 2.190 | 2.280 | 114,617 | -0.11(-4.60%) |
Mar 05, 2018 | 2.290 | 2.410 | 2.230 | 2.390 | 216,413 | +0.10(+4.37%) |
Mar 02, 2018 | 2.070 | 2.300 | 2.060 | 2.290 | 220,372 | +0.18(+8.53%) |
Mar 01, 2018 | 1.990 | 2.220 | 1.990 | 2.110 | 401,696 | +0.13(+6.57%) |
Feb 28, 2018 | 2.140 | 2.270 | 1.900 | 1.980 | 529,227 | -0.30(-13.16%) |
Feb 27, 2018 | 2.220 | 2.380 | 2.070 | 2.280 | 329,399 | +0.05(+2.24%) |
Feb 26, 2018 | 2.030 | 2.230 | 2.010 | 2.230 | 376,770 | +0.22(+10.95%) |
Feb 23, 2018 | 1.990 | 2.010 | 1.925 | 2.010 | 183,812 | +0.02(+1.01%) |
Feb 22, 2018 | 1.990 | 1.892 | 1.990 | 345,528 | +0.08(+4.19%) | |
Feb 21, 2018 | 1.880 | 1.920 | 1.864 | 1.910 | 308,946 | +0.04(+2.14%) |
Feb 20, 2018 | 1.730 | 1.880 | 1.720 | 1.870 | 244,045 | +0.14(+8.09%) |
Feb 16, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.05(+2.98%) | |
Feb 15, 2018 | 1.650 | 1.730 | 1.642 | 1.680 | 44,151 | +0.03(+1.82%) |
Feb 14, 2018 | 1.580 | 1.650 | 1.580 | 1.650 | 136,850 | +0.06(+3.77%) |
Feb 13, 2018 | 1.580 | 1.600 | 1.580 | 1.590 | 39,435 | +0.00(+0.00%) |
Feb 12, 2018 | 1.580 | 1.613 | 1.580 | 1.590 | 99,848 | +0.01(+0.63%) |
Feb 09, 2018 | 1.570 | 1.610 | 1.545 | 1.580 | 203,638 | +0.03(+1.94%) |
Feb 08, 2018 | 1.570 | 1.580 | 1.545 | 1.550 | 223,194 | -0.02(-1.27%) |
Feb 07, 2018 | 1.580 | 1.580 | 1.550 | 1.570 | 178,308 | -0.01(-0.95%) |
Feb 06, 2018 | 1.520 | 1.590 | 1.510 | 1.585 | 191,748 | +0.04(+2.92%) |
Feb 05, 2018 | 1.560 | 1.570 | 1.540 | 1.540 | 208,674 | -0.02(-1.28%) |
Feb 02, 2018 | 1.540 | 1.610 | 1.520 | 1.560 | 245,073 | +0.00(+0.00%) |
Feb 01, 2018 | 1.630 | 1.698 | 1.520 | 1.560 | 251,345 | -0.06(-3.70%) |
Jan 31, 2018 | 1.730 | 1.753 | 1.600 | 1.620 | 328,331 | -0.10(-5.81%) |
Jan 30, 2018 | 1.770 | 1.830 | 1.770 | 1.720 | 86,705 | -0.05(-2.82%) |
Jan 29, 2018 | 1.810 | 1.870 | 1.730 | 1.770 | 97,919 | -0.05(-2.75%) |
Jan 26, 2018 | 1.950 | 1.970 | 1.800 | 1.820 | 94,846 | -0.11(-5.70%) |
Jan 25, 2018 | 2.000 | 2.000 | 1.900 | 1.930 | 182,971 | -0.08(-3.98%) |
Jan 24, 2018 | 1.820 | 2.090 | 1.720 | 2.010 | 640,316 | +0.26(+15.19%) |
Jan 23, 2018 | 1.690 | 1.750 | 1.685 | 1.745 | 77,038 | +0.04(+2.05%) |
Jan 22, 2018 | 1.710 | 1.730 | 1.630 | 1.710 | 58,004 | -0.01(-0.58%) |
Jan 19, 2018 | 1.740 | 1.750 | 1.650 | 1.720 | 174,919 | -0.04(-2.27%) |
Jan 18, 2018 | 1.630 | 1.810 | 1.600 | 1.760 | 289,197 | +0.12(+7.32%) |
Jan 17, 2018 | 1.670 | 1.670 | 1.600 | 1.640 | 161,329 | -0.04(-2.38%) |
Jan 16, 2018 | 1.830 | 1.850 | 1.670 | 1.680 | 118,019 | -0.15(-8.20%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Jan 11, 2018 | 1.750 | 1.800 | 1.740 | 1.800 | 192,126 | +0.04(+2.27%) |
Jan 10, 2018 | 1.770 | 1.790 | 1.740 | 1.760 | 74,709 | -0.01(-0.56%) |
Jan 09, 2018 | 1.800 | 1.810 | 1.730 | 1.770 | 70,883 | -0.01(-0.56%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.780 | 1.780 | 72,030 | -0.10(-5.32%) |
Jan 05, 2018 | 1.940 | 1.940 | 1.810 | 1.880 | 182,121 | -0.06(-3.09%) |
Jan 04, 2018 | 1.820 | 1.950 | 1.780 | 1.940 | 276,801 | +0.14(+7.78%) |
Jan 03, 2018 | 1.830 | 1.830 | 1.790 | 1.800 | 163,511 | -0.01(-0.55%) |