Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.860 | 1.929 | 1.750 | 1.780 | 172,696 | -0.07(-3.78%) |
Jan 30, 2018 | 1.780 | 1.780 | 1.750 | 1.850 | 2,646,487 | +0.07(+3.93%) |
Jan 29, 2018 | 1.860 | 1.860 | 1.780 | 1.780 | 30,949 | -0.05(-2.73%) |
Jan 26, 2018 | 1.850 | 1.850 | 1.810 | 1.830 | 52,542 | +0.00(+0.00%) |
Jan 25, 2018 | 1.610 | 1.850 | 1.610 | 1.830 | 91,527 | +0.13(+7.65%) |
Jan 24, 2018 | 1.740 | 1.760 | 1.673 | 1.700 | 27,254 | +0.00(+0.00%) |
Jan 23, 2018 | 1.710 | 1.740 | 1.680 | 1.700 | 37,656 | +0.00(+0.00%) |
Jan 22, 2018 | 1.680 | 1.730 | 1.670 | 1.700 | 39,338 | +0.04(+2.41%) |
Jan 19, 2018 | 1.650 | 1.720 | 1.590 | 1.660 | 54,184 | +0.01(+0.61%) |
Jan 18, 2018 | 1.760 | 1.760 | 1.620 | 1.650 | 19,729 | -0.11(-6.25%) |
Jan 17, 2018 | 1.720 | 1.780 | 1.680 | 1.760 | 59,040 | +0.05(+2.92%) |
Jan 16, 2018 | 1.640 | 1.849 | 1.640 | 1.710 | 69,649 | +0.05(+3.01%) |
Jan 12, 2018 | 1.660 | 1.660 | 1.660 | 0 | +0.04(+2.47%) | |
Jan 11, 2018 | 1.620 | 1.660 | 1.580 | 1.620 | 72,186 | +0.02(+1.24%) |
Jan 10, 2018 | 1.630 | 1.630 | 1.570 | 1.600 | 13,900 | -0.03(-1.97%) |
Jan 09, 2018 | 1.740 | 1.740 | 1.610 | 1.632 | 53,925 | -0.11(-6.18%) |
Jan 08, 2018 | 1.810 | 1.840 | 1.668 | 1.740 | 93,101 | -0.05(-2.79%) |
Jan 05, 2018 | 1.750 | 1.829 | 1.729 | 1.790 | 150,986 | +0.06(+3.47%) |
Jan 04, 2018 | 1.669 | 1.770 | 1.669 | 1.730 | 71,964 | +0.03(+1.76%) |
Jan 03, 2018 | 1.700 | 1.709 | 1.670 | 1.700 | 41,298 | +0.02(+1.19%) |
Jan 02, 2018 | 1.670 | 1.739 | 1.630 | 1.680 | 36,460 | -0.01(-0.59%) |
Dec 29, 2017 | 1.690 | 1.690 | 1.690 | 0 | -0.03(-1.74%) | |
Dec 28, 2017 | 1.700 | 1.720 | 1.645 | 1.720 | 62,418 | +0.05(+2.99%) |
Dec 27, 2017 | 1.700 | 1.700 | 1.620 | 1.670 | 47,228 | -0.01(-0.60%) |
Dec 26, 2017 | 1.570 | 1.710 | 1.570 | 1.680 | 93,348 | +0.09(+5.66%) |
Dec 22, 2017 | 1.550 | 1.600 | 1.520 | 1.590 | 53,592 | +0.04(+2.58%) |
Dec 21, 2017 | 1.540 | 1.590 | 1.540 | 1.550 | 46,390 | -0.02(-1.27%) |
Dec 20, 2017 | 1.550 | 1.580 | 1.520 | 1.570 | 107,739 | +0.04(+2.61%) |
Dec 19, 2017 | 1.590 | 1.590 | 1.520 | 1.530 | 62,493 | -0.06(-3.77%) |
Dec 18, 2017 | 1.630 | 1.630 | 1.541 | 1.590 | 121,804 | -0.04(-2.45%) |
Dec 15, 2017 | 1.510 | 1.651 | 1.510 | 1.630 | 191,393 | +0.11(+7.24%) |
Dec 14, 2017 | 1.650 | 1.690 | 1.500 | 1.520 | 235,095 | -0.15(-8.98%) |
Dec 13, 2017 | 1.600 | 1.850 | 1.470 | 1.670 | 2,055,924 | +0.32(+23.70%) |
Dec 12, 2017 | 1.260 | 1.384 | 1.160 | 1.350 | 301,514 | +0.10(+8.00%) |
Dec 11, 2017 | 1.270 | 1.320 | 1.245 | 1.250 | 205,131 | -0.02(-1.57%) |
Dec 08, 2017 | 1.289 | 1.290 | 1.230 | 1.270 | 56,221 | -0.00(-0.01%) |
Dec 07, 2017 | 1.260 | 1.282 | 1.210 | 1.270 | 25,231 | +0.01(+0.80%) |
Dec 06, 2017 | 1.260 | 1.310 | 1.227 | 1.260 | 56,359 | +0.01(+0.80%) |
Dec 05, 2017 | 1.320 | 1.600 | 1.230 | 1.250 | 470,678 | -0.05(-3.85%) |
Dec 04, 2017 | 1.320 | 1.320 | 1.230 | 1.300 | 43,175 | -0.06(-4.41%) |
Dec 01, 2017 | 1.300 | 1.360 | 1.200 | 1.360 | 16,946 | +0.07(+5.43%) |
Nov 30, 2017 | 1.310 | 1.330 | 1.270 | 1.290 | 15,865 | -0.04(-3.01%) |
Nov 29, 2017 | 1.300 | 1.391 | 1.280 | 1.330 | 31,746 | +0.04(+3.10%) |
Nov 28, 2017 | 1.290 | 1.360 | 1.290 | 1.290 | 131,148 | +0.00(+0.01%) |
Nov 27, 2017 | 1.330 | 1.340 | 1.230 | 1.290 | 109,716 | -0.03(-2.28%) |
Nov 24, 2017 | 1.310 | 1.344 | 1.300 | 1.320 | 32,919 | +0.04(+3.13%) |
Nov 22, 2017 | 1.360 | 1.430 | 1.280 | 1.280 | 123,821 | -0.08(-5.88%) |
Nov 21, 2017 | 1.410 | 1.417 | 1.350 | 1.360 | 45,621 | -0.05(-3.55%) |
Nov 20, 2017 | 1.450 | 1.480 | 1.380 | 1.410 | 46,169 | -0.04(-2.76%) |
Nov 17, 2017 | 1.520 | 1.549 | 1.400 | 1.450 | 78,177 | +0.00(+0.00%) |
Nov 16, 2017 | 1.410 | 1.450 | 1.380 | 1.450 | 145,728 | +0.06(+4.31%) |
Nov 15, 2017 | 1.370 | 1.450 | 1.337 | 1.390 | 52,879 | +0.00(+0.01%) |
Nov 14, 2017 | 1.470 | 1.530 | 1.340 | 1.390 | 115,418 | -0.11(-7.33%) |
Nov 13, 2017 | 1.470 | 1.512 | 1.455 | 1.500 | 75,981 | +0.03(+2.04%) |
Nov 10, 2017 | 1.530 | 1.570 | 1.464 | 1.470 | 55,167 | -0.08(-5.16%) |
Nov 09, 2017 | 1.600 | 1.600 | 1.535 | 1.550 | 63,896 | -0.06(-3.73%) |
Nov 08, 2017 | 1.580 | 1.720 | 1.573 | 1.610 | 309,293 | +0.05(+3.21%) |
Nov 07, 2017 | 1.570 | 1.570 | 1.520 | 1.560 | 66,208 | +0.01(+0.65%) |
Nov 06, 2017 | 1.640 | 1.650 | 1.550 | 1.550 | 53,407 | -0.05(-3.13%) |
Nov 03, 2017 | 1.630 | 1.670 | 1.560 | 1.600 | 56,090 | +0.01(+0.62%) |
Nov 02, 2017 | 1.640 | 1.640 | 1.550 | 1.590 | 52,961 | -0.05(-3.04%) |