Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.08(+6.20%) | |
Mar 28, 2018 | 1.300 | 1.360 | 1.260 | 1.290 | 189,544 | -0.04(-3.01%) |
Mar 27, 2018 | 1.400 | 1.420 | 1.320 | 1.330 | 185,250 | -0.06(-4.32%) |
Mar 26, 2018 | 1.420 | 1.500 | 1.380 | 1.390 | 243,317 | -0.05(-3.47%) |
Mar 23, 2018 | 1.525 | 1.525 | 1.434 | 1.440 | 251,098 | +0.04(+2.86%) |
Mar 22, 2018 | 1.480 | 1.510 | 1.380 | 1.400 | 191,432 | -0.08(-5.41%) |
Mar 21, 2018 | 1.495 | 1.510 | 1.470 | 1.480 | 159,546 | +0.00(+0.00%) |
Mar 20, 2018 | 1.510 | 1.550 | 1.470 | 1.480 | 133,549 | -0.04(-2.61%) |
Mar 19, 2018 | 1.470 | 1.531 | 1.470 | 1.520 | 80,383 | +0.03(+2.32%) |
Mar 16, 2018 | 1.480 | 1.510 | 1.468 | 1.485 | 116,534 | +0.02(+1.03%) |
Mar 15, 2018 | 1.485 | 1.500 | 1.470 | 1.470 | 107,508 | -0.01(-0.56%) |
Mar 14, 2018 | 1.475 | 1.503 | 1.460 | 1.478 | 132,095 | +0.02(+1.27%) |
Mar 13, 2018 | 1.480 | 1.530 | 1.460 | 1.460 | 110,702 | -0.03(-2.01%) |
Mar 12, 2018 | 1.523 | 1.540 | 1.470 | 1.490 | 137,162 | -0.01(-0.67%) |
Mar 09, 2018 | 1.490 | 1.550 | 1.470 | 1.500 | 144,838 | +0.02(+1.20%) |
Mar 08, 2018 | 1.550 | 1.580 | 1.480 | 1.482 | 151,232 | -0.07(-4.37%) |
Mar 07, 2018 | 1.580 | 1.600 | 1.530 | 1.550 | 162,527 | -0.02(-1.25%) |
Mar 06, 2018 | 1.530 | 1.710 | 1.530 | 1.570 | 426,267 | +0.05(+3.13%) |
Mar 05, 2018 | 1.459 | 1.540 | 1.457 | 1.522 | 303,131 | +0.06(+4.32%) |
Mar 02, 2018 | 1.500 | 1.515 | 1.399 | 1.459 | 423,393 | -0.03(-2.08%) |
Mar 01, 2018 | 1.505 | 1.505 | 1.430 | 1.490 | 250,955 | +0.06(+4.14%) |
Feb 28, 2018 | 1.330 | 1.470 | 1.330 | 1.431 | 299,844 | +0.04(+2.94%) |
Feb 27, 2018 | 1.450 | 1.490 | 1.330 | 1.390 | 514,741 | -0.10(-6.72%) |
Feb 26, 2018 | 1.565 | 1.605 | 1.477 | 1.490 | 322,808 | -0.09(-5.70%) |
Feb 23, 2018 | 1.600 | 1.620 | 1.570 | 1.580 | 122,001 | -0.02(-1.25%) |
Feb 22, 2018 | 1.655 | 1.660 | 1.590 | 1.600 | 145,512 | -0.02(-1.25%) |
Feb 21, 2018 | 1.630 | 1.660 | 1.590 | 1.620 | 205,645 | -0.01(-0.60%) |
Feb 20, 2018 | 1.570 | 1.670 | 1.530 | 1.630 | 422,026 | +0.02(+1.52%) |
Feb 16, 2018 | 1.606 | 1.606 | 1.606 | 0 | -0.04(-2.69%) | |
Feb 15, 2018 | 1.660 | 1.740 | 1.637 | 1.650 | 353,558 | -0.06(-3.51%) |
Feb 14, 2018 | 1.650 | 1.710 | 1.650 | 1.710 | 194,482 | +0.03(+1.91%) |
Feb 13, 2018 | 1.665 | 1.720 | 1.630 | 1.678 | 158,364 | -0.02(-1.30%) |
Feb 12, 2018 | 1.705 | 1.730 | 1.669 | 1.700 | 238,216 | +0.02(+1.14%) |
Feb 09, 2018 | 1.665 | 1.709 | 1.610 | 1.681 | 347,488 | -0.03(-1.70%) |
Feb 08, 2018 | 1.735 | 1.780 | 1.653 | 1.710 | 235,918 | -0.04(-2.40%) |
Feb 07, 2018 | 1.850 | 1.910 | 1.675 | 1.752 | 704,259 | -0.02(-1.06%) |
Feb 06, 2018 | 1.580 | 1.771 | 1.550 | 1.771 | 579,993 | +0.19(+12.08%) |
Feb 05, 2018 | 1.380 | 1.769 | 1.310 | 1.580 | 1,029,239 | -0.02(-1.50%) |
Feb 02, 2018 | 1.665 | 1.680 | 1.421 | 1.604 | 1,806,714 | -0.20(-10.88%) |
Feb 01, 2018 | 1.960 | 2.050 | 1.750 | 1.800 | 727,124 | -0.17(-8.56%) |
Jan 31, 2018 | 1.960 | 2.110 | 1.840 | 1.968 | 383,666 | +0.06(+3.13%) |
Jan 30, 2018 | 2.055 | 2.130 | 1.880 | 1.909 | 756,455 | -0.20(-9.54%) |
Jan 29, 2018 | 2.195 | 2.195 | 2.050 | 2.110 | 469,842 | -0.04(-1.86%) |
Jan 26, 2018 | 2.100 | 2.210 | 2.050 | 2.150 | 515,289 | +0.05(+2.38%) |
Jan 25, 2018 | 2.260 | 2.384 | 2.085 | 2.100 | 882,163 | -0.10(-4.55%) |
Jan 24, 2018 | 2.160 | 2.230 | 2.118 | 2.200 | 653,842 | +0.04(+2.07%) |
Jan 23, 2018 | 2.210 | 2.340 | 2.110 | 2.155 | 476,818 | -0.03(-1.19%) |
Jan 22, 2018 | 2.185 | 2.210 | 2.100 | 2.181 | 414,168 | +0.07(+3.38%) |
Jan 19, 2018 | 2.120 | 2.180 | 2.060 | 2.110 | 417,569 | -0.03(-1.23%) |
Jan 18, 2018 | 2.105 | 2.160 | 2.080 | 2.136 | 287,947 | -0.00(-0.14%) |
Jan 17, 2018 | 2.150 | 2.180 | 2.060 | 2.139 | 469,169 | +0.05(+2.35%) |
Jan 16, 2018 | 1.960 | 2.250 | 1.960 | 2.090 | 845,502 | +0.20(+10.58%) |
Jan 12, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.29(-13.13%) | |
Jan 11, 2018 | 2.275 | 2.325 | 2.100 | 2.176 | 1,177,505 | -0.14(-6.23%) |
Jan 10, 2018 | 2.430 | 2.490 | 2.310 | 2.320 | 597,620 | -0.14(-5.53%) |
Jan 09, 2018 | 2.660 | 2.680 | 2.339 | 2.456 | 1,113,129 | -0.07(-2.89%) |
Jan 08, 2018 | 2.590 | 2.670 | 2.490 | 2.529 | 1,533,953 | +0.08(+3.40%) |
Jan 05, 2018 | 2.335 | 2.550 | 2.260 | 2.446 | 1,615,438 | -0.01(-0.39%) |
Jan 04, 2018 | 2.715 | 2.730 | 2.093 | 2.455 | 3,022,819 | -0.17(-6.56%) |
Jan 03, 2018 | 2.255 | 2.790 | 2.231 | 2.628 | 3,904,049 | +0.46(+21.11%) |