Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.631 | 1.631 | 1.631 | 0 | +0.05(+3.42%) | |
Mar 28, 2018 | 1.580 | 1.634 | 1.551 | 1.577 | 2,499,153 | -0.01(-0.45%) |
Mar 27, 2018 | 1.666 | 1.697 | 1.581 | 1.584 | 3,509,163 | -0.07(-3.98%) |
Mar 26, 2018 | 1.692 | 1.751 | 1.619 | 1.650 | 3,194,794 | -0.02(-1.26%) |
Mar 23, 2018 | 1.741 | 1.781 | 1.671 | 1.671 | 2,160,254 | -0.07(-3.78%) |
Mar 22, 2018 | 1.788 | 1.804 | 1.725 | 1.737 | 3,803,073 | -0.10(-5.37%) |
Mar 21, 2018 | 1.793 | 1.875 | 1.793 | 1.835 | 1,912,821 | +0.04(+1.96%) |
Mar 20, 2018 | 1.828 | 1.835 | 1.786 | 1.800 | 2,700,907 | -0.02(-1.03%) |
Mar 19, 2018 | 1.947 | 1.814 | 1.819 | 3,701,663 | -0.11(-5.95%) | |
Mar 16, 2018 | 1.957 | 1.986 | 1.913 | 1.934 | 2,728,065 | -0.03(-1.32%) |
Mar 15, 2018 | 1.993 | 2.004 | 1.929 | 1.960 | 1,514,860 | -0.03(-1.53%) |
Mar 14, 2018 | 1.997 | 2.014 | 1.960 | 1.990 | 1,890,771 | -0.01(-0.47%) |
Mar 13, 2018 | 2.044 | 2.077 | 1.979 | 2.000 | 2,067,289 | -0.05(-2.52%) |
Mar 12, 2018 | 2.044 | 2.082 | 2.016 | 2.051 | 2,029,041 | +0.03(+1.27%) |
Mar 09, 2018 | 2.014 | 2.054 | 1.971 | 2.025 | 2,214,442 | +0.04(+1.89%) |
Mar 08, 2018 | 1.990 | 2.011 | 1.955 | 1.988 | 1,836,686 | +0.00(+0.24%) |
Mar 07, 2018 | 1.922 | 2.037 | 1.896 | 1.983 | 3,365,159 | +0.04(+2.30%) |
Mar 06, 2018 | 1.925 | 1.948 | 1.894 | 1.939 | 2,375,856 | +0.01(+0.61%) |
Mar 05, 2018 | 1.838 | 1.943 | 1.812 | 1.927 | 3,508,643 | +0.07(+3.92%) |
Mar 02, 2018 | 1.842 | 1.866 | 1.784 | 1.854 | 1,758,961 | +0.01(+0.38%) |
Mar 01, 2018 | 1.833 | 1.861 | 1.800 | 1.847 | 2,691,976 | +0.01(+0.51%) |
Feb 28, 2018 | 1.885 | 1.896 | 1.835 | 1.838 | 2,112,534 | -0.03(-1.63%) |
Feb 27, 2018 | 1.903 | 1.929 | 1.847 | 1.868 | 1,771,181 | -0.04(-2.33%) |
Feb 26, 2018 | 1.901 | 1.941 | 1.880 | 1.913 | 1,632,886 | +0.02(+1.12%) |
Feb 23, 2018 | 1.807 | 1.895 | 1.805 | 1.892 | 3,180,367 | +0.10(+5.50%) |
Feb 22, 2018 | 1.892 | 1.908 | 1.784 | 1.793 | 4,990,283 | -0.10(-5.45%) |
Feb 21, 2018 | 1.922 | 1.941 | 1.875 | 1.896 | 3,934,627 | -0.03(-1.58%) |
Feb 20, 2018 | 1.913 | 1.964 | 1.894 | 1.927 | 2,629,727 | -0.01(-0.36%) |
Feb 16, 2018 | 1.934 | 1.934 | 1.934 | 0 | +0.04(+2.23%) | |
Feb 15, 2018 | 1.927 | 1.991 | 1.887 | 1.892 | 4,571,751 | -0.03(-1.47%) |
Feb 14, 2018 | 1.795 | 1.927 | 1.795 | 1.920 | 4,995,451 | +0.10(+5.55%) |
Feb 13, 2018 | 1.828 | 1.859 | 1.786 | 1.819 | 2,573,358 | -0.02(-0.90%) |
Feb 12, 2018 | 1.810 | 1.871 | 1.774 | 1.835 | 3,846,958 | +0.01(+0.77%) |
Feb 09, 2018 | 1.852 | 1.868 | 1.770 | 1.821 | 4,930,918 | -0.02(-1.27%) |
Feb 08, 2018 | 1.953 | 1.953 | 1.817 | 1.845 | 5,706,427 | -0.11(-5.42%) |
Feb 07, 2018 | 1.849 | 1.957 | 1.812 | 1.950 | 8,747,485 | +0.05(+2.72%) |
Feb 06, 2018 | 1.864 | 1.964 | 1.847 | 1.899 | 6,089,300 | -0.01(-0.49%) |
Feb 05, 2018 | 1.800 | 1.925 | 1.774 | 1.908 | 8,411,075 | +0.05(+2.91%) |
Feb 02, 2018 | 1.842 | 1.859 | 1.758 | 1.854 | 5,890,682 | +0.00(+0.25%) |
Feb 01, 2018 | 1.908 | 1.908 | 1.810 | 1.849 | 6,196,764 | -0.06(-3.31%) |
Jan 31, 2018 | 2.028 | 2.065 | 1.864 | 1.913 | 4,743,595 | -0.12(-5.78%) |
Jan 30, 2018 | 1.971 | 2.016 | 1.971 | 2.030 | 4,944,978 | +0.05(+2.73%) |
Jan 29, 2018 | 2.148 | 2.159 | 1.960 | 1.976 | 5,790,516 | -0.13(-6.24%) |
Jan 26, 2018 | 2.014 | 2.359 | 2.002 | 2.108 | 23,713,350 | +0.10(+5.03%) |
Jan 25, 2018 | 1.810 | 2.049 | 1.795 | 2.007 | 13,438,874 | +0.21(+11.62%) |
Jan 24, 2018 | 1.795 | 1.840 | 1.746 | 1.798 | 4,626,953 | +0.00(+0.13%) |
Jan 23, 2018 | 1.847 | 1.871 | 1.781 | 1.795 | 4,724,055 | -0.04(-2.42%) |
Jan 22, 2018 | 1.758 | 1.840 | 1.758 | 1.840 | 4,460,785 | +0.08(+4.67%) |
Jan 19, 2018 | 1.753 | 1.786 | 1.702 | 1.758 | 7,751,752 | +0.02(+1.08%) |
Jan 18, 2018 | 1.751 | 1.781 | 1.713 | 1.739 | 6,656,961 | -0.00(-0.13%) |
Jan 17, 2018 | 1.835 | 1.835 | 1.702 | 1.741 | 8,024,835 | -0.02(-0.93%) |
Jan 16, 2018 | 1.925 | 1.925 | 1.749 | 1.758 | 6,875,115 | -0.14(-7.42%) |
Jan 12, 2018 | 1.899 | 1.899 | 1.899 | 0 | -0.03(-1.34%) | |
Jan 11, 2018 | 1.709 | 1.934 | 1.709 | 1.925 | 11,733,938 | +0.23(+13.42%) |
Jan 10, 2018 | 1.690 | 1.722 | 1.674 | 1.697 | 2,403,333 | -0.01(-0.55%) |
Jan 09, 2018 | 1.706 | 1.741 | 1.695 | 1.706 | 2,425,651 | -0.00(-0.27%) |
Jan 08, 2018 | 1.699 | 1.730 | 1.655 | 1.711 | 4,444,781 | +0.01(+0.69%) |
Jan 05, 2018 | 1.713 | 1.817 | 1.690 | 1.699 | 7,532,333 | -0.08(-4.23%) |
Jan 04, 2018 | 1.758 | 1.866 | 1.705 | 1.774 | 10,589,770 | +0.06(+3.42%) |
Jan 03, 2018 | 1.655 | 1.734 | 1.652 | 1.716 | 4,326,052 | +0.07(+4.28%) |