Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.411 | 1.411 | 1.411 | 0 | +0.11(+8.51%) | |
Mar 28, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 2,004 | -0.05(-3.70%) |
Mar 27, 2018 | 1.355 | 1.400 | 1.350 | 1.350 | 15,366 | -0.05(-3.50%) |
Mar 26, 2018 | 1.400 | 1.400 | 1.350 | 1.399 | 14,550 | -0.05(-3.52%) |
Mar 23, 2018 | 1.489 | 1.500 | 1.450 | 1.450 | 1,241 | -0.05(-3.33%) |
Mar 22, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 896 | +0.05(+3.15%) |
Mar 21, 2018 | 1.550 | 1.550 | 1.454 | 1.454 | 2,333 | -0.05(-3.05%) |
Mar 20, 2018 | 1.501 | 1.508 | 1.500 | 1.500 | 4,612 | -0.02(-1.32%) |
Mar 19, 2018 | 1.550 | 1.550 | 1.510 | 1.520 | 2,678 | -0.03(-1.94%) |
Mar 16, 2018 | 1.501 | 1.619 | 1.500 | 1.550 | 4,088 | +0.05(+3.33%) |
Mar 15, 2018 | 1.500 | 1.650 | 1.451 | 1.500 | 10,001 | +0.00(+0.00%) |
Mar 14, 2018 | 1.598 | 1.598 | 1.500 | 1.500 | 25,129 | -0.05(-3.23%) |
Mar 13, 2018 | 1.500 | 1.600 | 1.500 | 1.550 | 29,943 | +0.05(+3.26%) |
Mar 12, 2018 | 1.501 | 1.501 | 1.501 | 1.501 | 394 | +0.00(+0.07%) |
Mar 09, 2018 | 1.350 | 1.650 | 1.350 | 1.500 | 17,952 | +0.10(+7.14%) |
Mar 08, 2018 | 1.350 | 1.550 | 1.350 | 1.400 | 39,293 | +0.10(+7.69%) |
Mar 07, 2018 | 1.350 | 1.350 | 1.300 | 1.300 | 1,646 | -0.04(-3.21%) |
Mar 06, 2018 | 1.317 | 1.350 | 1.317 | 1.343 | 2,608 | -0.01(-0.51%) |
Mar 05, 2018 | 1.338 | 1.350 | 1.325 | 1.350 | 15,099 | +0.05(+3.85%) |
Mar 02, 2018 | 1.300 | 1.320 | 1.250 | 1.300 | 13,342 | +0.02(+1.95%) |
Mar 01, 2018 | 1.281 | 1.300 | 1.251 | 1.275 | 1,721 | +0.02(+2.00%) |
Feb 28, 2018 | 1.450 | 1.450 | 1.250 | 1.250 | 12,957 | -0.15(-10.71%) |
Feb 27, 2018 | 1.300 | 1.438 | 1.298 | 1.400 | 28,370 | +0.15(+12.00%) |
Feb 26, 2018 | 1.500 | 1.500 | 1.250 | 1.250 | 26,327 | -0.25(-16.67%) |
Feb 23, 2018 | 1.500 | 1.507 | 1.450 | 1.500 | 35,661 | +0.00(+0.00%) |
Feb 22, 2018 | 1.250 | 1.650 | 1.250 | 1.500 | 139,382 | +0.30(+25.00%) |
Feb 21, 2018 | 1.350 | 1.351 | 1.150 | 1.200 | 25,289 | -0.10(-7.69%) |
Feb 20, 2018 | 1.350 | 1.350 | 1.150 | 1.300 | 60,613 | -0.15(-10.34%) |
Feb 16, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.05(+3.57%) | |
Feb 15, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 9,538 | -0.00(-0.07%) |
Feb 14, 2018 | 1.350 | 1.450 | 1.350 | 1.401 | 2,960 | +0.00(+0.07%) |
Feb 13, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 12,960 | +0.00(+0.00%) |
Feb 12, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 3,804 | -0.05(-3.38%) |
Feb 09, 2018 | 1.500 | 1.500 | 1.400 | 1.449 | 26,459 | -0.05(-3.39%) |
Feb 08, 2018 | 1.499 | 1.500 | 1.450 | 1.500 | 11,272 | +0.03(+1.96%) |
Feb 07, 2018 | 1.400 | 1.500 | 1.350 | 1.471 | 6,590 | +0.03(+2.18%) |
Feb 06, 2018 | 1.400 | 1.450 | 1.400 | 1.440 | 8,013 | -0.06(-4.03%) |
Feb 05, 2018 | 1.550 | 1.500 | 1.500 | 8,932 | -0.01(-0.86%) | |
Feb 02, 2018 | 1.450 | 1.549 | 1.450 | 1.513 | 55,125 | +0.01(+0.87%) |
Feb 01, 2018 | 1.550 | 1.650 | 1.500 | 1.500 | 72,403 | -0.05(-3.16%) |
Jan 31, 2018 | 1.701 | 1.750 | 1.549 | 1.549 | 33,294 | -0.17(-9.99%) |
Jan 30, 2018 | 1.750 | 1.750 | 1.721 | 12,216 | -0.03(-1.65%) | |
Jan 29, 2018 | 1.800 | 1.850 | 1.700 | 1.750 | 23,714 | -0.00(-0.01%) |
Jan 26, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 18,563 | -0.05(-2.78%) |
Jan 25, 2018 | 1.800 | 1.850 | 1.700 | 1.800 | 37,949 | +0.03(+1.41%) |
Jan 24, 2018 | 1.849 | 2.150 | 1.700 | 1.775 | 317,813 | -0.03(-1.39%) |
Jan 23, 2018 | 1.700 | 1.900 | 1.700 | 1.800 | 132,850 | +0.10(+5.88%) |
Jan 22, 2018 | 1.650 | 1.750 | 1.650 | 1.700 | 6,967 | +0.00(+0.00%) |
Jan 19, 2018 | 1.600 | 1.750 | 1.600 | 1.700 | 10,781 | +0.05(+3.03%) |
Jan 18, 2018 | 1.600 | 1.700 | 1.600 | 1.650 | 2,838 | +0.00(+0.00%) |
Jan 17, 2018 | 1.600 | 1.651 | 1.600 | 1.650 | 4,142 | +0.00(+0.00%) |
Jan 16, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 9,342 | +0.00(+0.00%) |
Jan 12, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.30%) | |
Jan 11, 2018 | 1.604 | 1.650 | 1.600 | 1.645 | 7,051 | -0.00(-0.30%) |
Jan 10, 2018 | 1.649 | 1.650 | 1.600 | 1.650 | 2,040 | +0.01(+0.55%) |
Jan 09, 2018 | 1.699 | 1.699 | 1.601 | 1.641 | 1,413 | -0.01(-0.55%) |
Jan 08, 2018 | 1.600 | 1.700 | 1.600 | 1.650 | 4,080 | +0.00(+0.01%) |
Jan 05, 2018 | 1.750 | 1.750 | 1.550 | 1.650 | 20,226 | -0.10(-5.71%) |
Jan 04, 2018 | 1.700 | 1.750 | 1.659 | 1.750 | 16,564 | +0.10(+6.05%) |
Jan 03, 2018 | 1.600 | 1.750 | 1.600 | 1.650 | 21,877 | -0.10(-5.71%) |