Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.14(+10.77%) | |
Mar 28, 2018 | 1.390 | 1.400 | 1.300 | 1.300 | 606,359 | -0.11(-7.80%) |
Mar 27, 2018 | 1.450 | 1.450 | 1.390 | 1.410 | 328,767 | -0.01(-0.70%) |
Mar 26, 2018 | 1.440 | 1.450 | 1.410 | 1.420 | 261,586 | -0.02(-1.39%) |
Mar 23, 2018 | 1.490 | 1.510 | 1.410 | 1.440 | 706,812 | +0.04(+2.86%) |
Mar 22, 2018 | 1.430 | 1.470 | 1.390 | 1.400 | 534,815 | -0.07(-4.76%) |
Mar 21, 2018 | 1.420 | 1.490 | 1.420 | 1.470 | 395,315 | +0.05(+3.52%) |
Mar 20, 2018 | 1.470 | 1.470 | 1.410 | 1.420 | 310,171 | -0.05(-3.40%) |
Mar 19, 2018 | 1.460 | 1.480 | 1.440 | 1.470 | 268,624 | +0.01(+0.68%) |
Mar 16, 2018 | 1.440 | 1.480 | 1.420 | 1.460 | 331,384 | +0.03(+2.10%) |
Mar 15, 2018 | 1.480 | 1.490 | 1.430 | 1.430 | 371,074 | -0.04(-2.72%) |
Mar 14, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 158,700 | +0.00(+0.00%) |
Mar 13, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 178,939 | -0.04(-2.65%) |
Mar 12, 2018 | 1.530 | 1.540 | 1.480 | 1.510 | 313,883 | +0.00(+0.00%) |
Mar 09, 2018 | 1.530 | 1.540 | 1.470 | 1.510 | 315,423 | -0.02(-1.31%) |
Mar 08, 2018 | 1.470 | 1.530 | 1.460 | 1.530 | 669,350 | +0.06(+4.08%) |
Mar 07, 2018 | 1.470 | 1.470 | 438,150 | -0.03(-2.00%) | ||
Mar 06, 2018 | 1.590 | 1.640 | 1.500 | 1.500 | 585,518 | -0.07(-4.46%) |
Mar 05, 2018 | 1.450 | 1.580 | 1.450 | 1.570 | 713,537 | +0.11(+7.53%) |
Mar 02, 2018 | 1.460 | 1.470 | 1.430 | 1.460 | 286,653 | -0.02(-1.35%) |
Mar 01, 2018 | 1.500 | 1.530 | 1.420 | 1.480 | 504,404 | +0.00(+0.00%) |
Feb 28, 2018 | 1.400 | 1.510 | 1.370 | 1.480 | 641,975 | +0.05(+3.50%) |
Feb 27, 2018 | 1.490 | 1.490 | 1.360 | 1.430 | 788,081 | -0.06(-4.03%) |
Feb 26, 2018 | 1.570 | 1.600 | 1.480 | 1.490 | 579,966 | -0.08(-5.10%) |
Feb 23, 2018 | 1.580 | 1.600 | 1.530 | 1.570 | 393,301 | +0.00(+0.00%) |
Feb 22, 2018 | 1.570 | 1.590 | 1.560 | 1.570 | 166,974 | +0.00(+0.00%) |
Feb 21, 2018 | 1.600 | 1.610 | 1.550 | 1.570 | 655,106 | +0.00(+0.00%) |
Feb 20, 2018 | 1.580 | 1.660 | 1.570 | 1.570 | 772,970 | +0.00(+0.00%) |
Feb 16, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
Feb 15, 2018 | 1.640 | 1.650 | 1.570 | 1.600 | 448,591 | -0.01(-0.62%) |
Feb 14, 2018 | 1.630 | 1.670 | 1.570 | 1.610 | 753,147 | -0.01(-0.62%) |
Feb 13, 2018 | 1.660 | 1.710 | 1.600 | 1.620 | 901,989 | -0.01(-0.61%) |
Feb 12, 2018 | 1.660 | 1.680 | 1.580 | 1.630 | 713,133 | +0.01(+0.62%) |
Feb 09, 2018 | 1.600 | 1.620 | 1.530 | 1.620 | 818,773 | +0.02(+1.25%) |
Feb 08, 2018 | 1.660 | 1.570 | 1.600 | 936,929 | -0.06(-3.61%) | |
Feb 07, 2018 | 1.800 | 1.820 | 1.620 | 1.660 | 1,801,823 | -0.04(-2.35%) |
Feb 06, 2018 | 1.650 | 1.710 | 1.610 | 1.700 | 1,341,543 | +0.14(+8.97%) |
Feb 05, 2018 | 1.510 | 1.750 | 1.470 | 1.560 | 1,961,545 | +0.00(+0.00%) |
Feb 02, 2018 | 1.640 | 1.650 | 1.530 | 1.560 | 1,745,981 | -0.10(-6.02%) |
Feb 01, 2018 | 1.920 | 1.930 | 1.660 | 1.660 | 1,773,888 | -0.23(-12.17%) |
Jan 31, 2018 | 1.960 | 2.020 | 1.860 | 1.890 | 1,654,933 | -0.02(-1.05%) |
Jan 30, 2018 | 2.020 | 2.040 | 1.860 | 1.910 | 1,503,830 | -0.16(-7.73%) |
Jan 29, 2018 | 2.180 | 2.240 | 2.030 | 2.070 | 1,232,301 | -0.04(-1.90%) |
Jan 26, 2018 | 2.110 | 2.130 | 2.050 | 2.110 | 1,166,393 | +0.00(+0.00%) |
Jan 25, 2018 | 2.120 | 2.210 | 2.050 | 2.110 | 1,202,972 | +0.03(+1.44%) |
Jan 24, 2018 | 2.290 | 2.320 | 2.040 | 2.080 | 1,791,369 | -0.21(-9.17%) |
Jan 23, 2018 | 2.350 | 2.370 | 2.240 | 2.290 | 1,377,689 | -0.01(-0.43%) |
Jan 22, 2018 | 2.210 | 2.370 | 2.150 | 2.300 | 1,607,004 | +0.17(+7.98%) |
Jan 19, 2018 | 2.060 | 2.150 | 2.050 | 2.130 | 799,697 | +0.09(+4.41%) |
Jan 18, 2018 | 2.010 | 2.040 | 1.960 | 2.040 | 570,827 | +0.07(+3.55%) |
Jan 17, 2018 | 2.000 | 2.020 | 1.960 | 1.970 | 923,687 | +0.02(+1.03%) |
Jan 16, 2018 | 2.040 | 2.170 | 1.870 | 1.950 | 2,738,271 | -0.03(-1.52%) |
Jan 15, 2018 | 1.860 | 1.990 | 1.840 | 1.980 | 1,972,571 | +0.14(+7.61%) |
Jan 12, 2018 | 1.920 | 1.920 | 1.740 | 1.840 | 5,954,458 | -0.40(-17.86%) |
Jan 11, 2018 | 2.400 | 2.430 | 2.220 | 2.240 | 1,053,072 | -0.21(-8.57%) |
Jan 10, 2018 | 2.530 | 2.540 | 2.380 | 2.450 | 989,873 | -0.02(-0.81%) |
Jan 09, 2018 | 2.660 | 2.700 | 2.320 | 2.470 | 3,425,990 | -0.08(-3.14%) |
Jan 08, 2018 | 2.490 | 2.680 | 2.460 | 2.550 | 3,820,349 | +0.17(+7.14%) |
Jan 05, 2018 | 2.170 | 2.400 | 2.100 | 2.380 | 1,450,501 | +0.11(+4.85%) |
Jan 04, 2018 | 2.460 | 2.490 | 2.140 | 2.270 | 2,383,810 | -0.15(-6.20%) |
Jan 03, 2018 | 2.520 | 2.760 | 2.390 | 2.420 | 4,148,194 | -0.02(-0.82%) |