Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.01(-0.56%) | |
Mar 28, 2018 | 1.800 | 1.820 | 1.770 | 1.790 | 11,135 | +0.04(+2.29%) |
Mar 27, 2018 | 1.800 | 1.830 | 1.750 | 1.750 | 4,371 | -0.09(-4.89%) |
Mar 26, 2018 | 1.800 | 1.843 | 1.800 | 1.840 | 19,821 | +0.04(+2.22%) |
Mar 23, 2018 | 1.780 | 1.853 | 1.780 | 1.800 | 15,064 | +0.01(+0.68%) |
Mar 22, 2018 | 1.790 | 1.849 | 1.750 | 1.788 | 10,691 | -0.00(-0.12%) |
Mar 21, 2018 | 1.860 | 1.930 | 1.770 | 1.790 | 53,306 | -0.08(-4.28%) |
Mar 20, 2018 | 1.945 | 1.960 | 1.870 | 1.870 | 13,913 | -0.07(-3.61%) |
Mar 19, 2018 | 1.910 | 1.960 | 1.910 | 1.940 | 12,921 | +0.02(+1.04%) |
Mar 16, 2018 | 1.980 | 2.040 | 1.920 | 1.920 | 10,997 | -0.08(-4.00%) |
Mar 15, 2018 | 2.110 | 2.110 | 2.000 | 2.000 | 54,490 | -0.08(-3.85%) |
Mar 14, 2018 | 2.065 | 2.180 | 2.059 | 2.080 | 33,332 | +0.06(+2.97%) |
Mar 13, 2018 | 2.030 | 2.100 | 2.010 | 2.020 | 4,097 | -0.05(-2.41%) |
Mar 12, 2018 | 2.180 | 2.190 | 2.020 | 2.070 | 21,029 | -0.11(-5.05%) |
Mar 09, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 6,165 | +0.03(+1.33%) |
Mar 08, 2018 | 2.130 | 2.189 | 2.130 | 2.151 | 8,715 | +0.02(+1.00%) |
Mar 07, 2018 | 2.160 | 2.160 | 2.001 | 2.130 | 8,615 | -0.04(-1.84%) |
Mar 06, 2018 | 2.200 | 2.204 | 2.010 | 2.170 | 45,477 | -0.01(-0.46%) |
Mar 05, 2018 | 2.160 | 2.290 | 2.090 | 2.180 | 117,193 | +0.06(+2.83%) |
Mar 02, 2018 | 1.990 | 2.190 | 1.750 | 2.120 | 279,000 | +0.14(+7.07%) |
Mar 01, 2018 | 1.970 | 2.250 | 1.970 | 1.980 | 205,989 | +0.00(+0.00%) |
Feb 28, 2018 | 1.900 | 1.980 | 1.900 | 1.980 | 49,426 | +0.06(+2.87%) |
Feb 27, 2018 | 1.951 | 1.952 | 1.900 | 1.925 | 3,992 | -0.04(-2.23%) |
Feb 26, 2018 | 1.960 | 1.970 | 1.952 | 1.969 | 9,988 | -0.00(-0.06%) |
Feb 23, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 4,893 | -0.01(-0.51%) |
Feb 22, 2018 | 1.980 | 1.985 | 1.980 | 1.980 | 16,434 | -0.02(-1.00%) |
Feb 21, 2018 | 2.000 | 2.000 | 1.990 | 2.000 | 8,614 | +0.01(+0.50%) |
Feb 20, 2018 | 1.980 | 2.000 | 1.980 | 1.990 | 25,715 | +0.08(+4.19%) |
Feb 16, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.06(-3.05%) | |
Feb 15, 2018 | 2.020 | 2.065 | 1.930 | 1.970 | 26,977 | -0.08(-3.90%) |
Feb 14, 2018 | 2.055 | 2.086 | 2.050 | 2.050 | 704 | -0.01(-0.43%) |
Feb 13, 2018 | 1.980 | 2.090 | 1.980 | 2.059 | 15,590 | +0.08(+3.98%) |
Feb 12, 2018 | 2.000 | 2.021 | 1.980 | 1.980 | 22,395 | -0.01(-0.50%) |
Feb 09, 2018 | 2.000 | 2.049 | 1.980 | 1.990 | 18,676 | -0.04(-1.97%) |
Feb 08, 2018 | 2.120 | 2.120 | 2.000 | 2.030 | 16,219 | +0.00(+0.05%) |
Feb 07, 2018 | 2.030 | 2.000 | 2.029 | 19,508 | -0.00(-0.05%) | |
Feb 06, 2018 | 2.050 | 2.050 | 2.001 | 2.030 | 9,570 | +0.03(+1.50%) |
Feb 05, 2018 | 2.040 | 2.000 | 2.000 | 30,259 | -0.01(-0.50%) | |
Feb 02, 2018 | 2.001 | 2.044 | 2.000 | 2.010 | 15,214 | -0.04(-1.95%) |
Feb 01, 2018 | 2.000 | 2.049 | 2.000 | 2.050 | 124,957 | +0.04(+1.99%) |
Jan 31, 2018 | 2.070 | 2.100 | 2.000 | 2.010 | 63,434 | -0.09(-4.29%) |
Jan 30, 2018 | 2.150 | 2.180 | 2.150 | 2.100 | 45,149 | -0.02(-0.94%) |
Jan 29, 2018 | 2.200 | 2.200 | 2.070 | 2.120 | 30,480 | +0.06(+2.91%) |
Jan 26, 2018 | 2.100 | 2.100 | 2.060 | 2.060 | 17,763 | -0.04(-1.90%) |
Jan 25, 2018 | 2.200 | 2.200 | 2.060 | 2.100 | 15,526 | -0.04(-1.87%) |
Jan 24, 2018 | 2.210 | 2.210 | 2.100 | 2.140 | 33,457 | -0.03(-1.38%) |
Jan 23, 2018 | 2.150 | 2.210 | 2.150 | 2.170 | 21,905 | +0.00(+0.00%) |
Jan 22, 2018 | 2.200 | 2.200 | 2.150 | 2.170 | 47,552 | +0.00(+0.00%) |
Jan 19, 2018 | 2.140 | 2.185 | 2.100 | 2.170 | 119,266 | +0.07(+3.33%) |
Jan 18, 2018 | 2.020 | 2.170 | 2.020 | 2.100 | 264,331 | +0.05(+2.44%) |
Jan 17, 2018 | 2.050 | 2.080 | 2.030 | 2.050 | 35,839 | -0.01(-0.49%) |
Jan 16, 2018 | 2.110 | 2.120 | 2.060 | 2.060 | 52,743 | -0.02(-0.96%) |
Jan 12, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.06(-2.80%) | |
Jan 11, 2018 | 2.130 | 2.159 | 2.050 | 2.140 | 61,856 | +0.05(+2.39%) |
Jan 10, 2018 | 2.070 | 2.070 | 2.020 | 2.090 | 94,581 | -0.01(-0.48%) |
Jan 09, 2018 | 2.160 | 2.230 | 2.070 | 2.100 | 121,248 | -0.12(-5.41%) |
Jan 08, 2018 | 2.140 | 2.350 | 2.050 | 2.220 | 605,150 | +0.13(+6.22%) |
Jan 05, 2018 | 2.070 | 2.320 | 1.970 | 2.090 | 836,291 | +0.01(+0.48%) |
Jan 04, 2018 | 2.100 | 2.150 | 2.000 | 2.080 | 214,835 | -0.01(-0.48%) |
Jan 03, 2018 | 2.140 | 2.170 | 1.971 | 2.090 | 253,826 | -0.08(-3.69%) |