Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.426 | 4.199 | 3.419 | 4.132 | 3,434,811 | +0.67(+19.37%) |
Jan 30, 2018 | 3.437 | 3.611 | 3.424 | 3.461 | 2,547,116 | -0.28(-7.36%) |
Jan 29, 2018 | 4.021 | 4.023 | 3.382 | 3.736 | 3,411,541 | -0.29(-7.31%) |
Jan 26, 2018 | 4.313 | 4.395 | 3.769 | 4.031 | 5,056,958 | -0.31(-7.05%) |
Jan 25, 2018 | 3.885 | 4.394 | 3.855 | 4.337 | 4,701,524 | +0.43(+10.95%) |
Jan 24, 2018 | 3.471 | 3.937 | 3.419 | 3.909 | 2,948,721 | +0.36(+10.23%) |
Jan 23, 2018 | 3.450 | 3.562 | 3.020 | 3.546 | 3,468,024 | +0.09(+2.73%) |
Jan 22, 2018 | 3.159 | 3.498 | 3.112 | 3.452 | 2,584,224 | +0.28(+8.82%) |
Jan 19, 2018 | 3.063 | 3.173 | 3.045 | 3.172 | 2,248,380 | +0.14(+4.62%) |
Jan 18, 2018 | 2.799 | 3.059 | 2.623 | 3.032 | 5,165,358 | +0.24(+8.63%) |
Jan 17, 2018 | 2.303 | 2.801 | 2.238 | 2.791 | 3,003,496 | +0.48(+20.95%) |
Jan 16, 2018 | 2.459 | 2.469 | 2.308 | 2.308 | 1,391,525 | -0.15(-6.28%) |
Jan 12, 2018 | 2.462 | 2.462 | 2.462 | 0 | +0.03(+1.34%) | |
Jan 11, 2018 | 2.389 | 2.426 | 2.353 | 2.430 | 846,421 | +0.05(+2.19%) |
Jan 10, 2018 | 2.394 | 2.417 | 2.343 | 2.378 | 532,692 | -0.01(-0.48%) |
Jan 09, 2018 | 2.280 | 2.453 | 2.278 | 2.389 | 937,978 | +0.07(+3.16%) |
Jan 08, 2018 | 2.514 | 2.514 | 2.226 | 2.316 | 1,508,615 | -0.18(-7.30%) |
Jan 05, 2018 | 2.459 | 2.521 | 2.382 | 2.498 | 1,191,875 | +0.05(+1.86%) |
Jan 04, 2018 | 2.400 | 2.495 | 2.142 | 2.452 | 2,935,172 | +0.04(+1.82%) |
Jan 03, 2018 | 2.355 | 2.501 | 2.355 | 2.409 | 1,355,431 | +0.07(+2.99%) |
Jan 02, 2018 | 2.220 | 2.392 | 2.199 | 2.339 | 1,187,352 | +0.12(+5.35%) |
Dec 29, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.05(+2.40%) | |
Dec 28, 2017 | 2.203 | 2.227 | 2.078 | 2.168 | 1,392,871 | -0.05(-2.20%) |
Dec 27, 2017 | 2.199 | 2.335 | 2.127 | 2.217 | 2,074,225 | -0.01(-0.51%) |
Dec 26, 2017 | 2.129 | 2.230 | 2.113 | 2.228 | 1,171,732 | +0.07(+3.40%) |
Dec 22, 2017 | 1.945 | 2.238 | 1.834 | 2.155 | 3,273,259 | +0.15(+7.64%) |
Dec 21, 2017 | 2.085 | 2.246 | 1.762 | 2.002 | 4,763,820 | -0.10(-4.72%) |
Dec 20, 2017 | 1.660 | 2.221 | 1.652 | 2.101 | 8,285,262 | +0.48(+29.62%) |
Dec 19, 2017 | 1.715 | 1.751 | 1.606 | 1.621 | 1,967,342 | -0.10(-5.77%) |
Dec 18, 2017 | 1.709 | 1.812 | 1.650 | 1.720 | 2,424,865 | +0.01(+0.76%) |
Dec 15, 2017 | 1.627 | 1.733 | 1.595 | 1.707 | 2,315,635 | +0.09(+5.64%) |
Dec 14, 2017 | 1.450 | 1.700 | 1.448 | 1.616 | 5,561,986 | +0.17(+11.45%) |
Dec 13, 2017 | 1.375 | 1.494 | 1.351 | 1.450 | 2,331,009 | +0.07(+5.44%) |
Dec 12, 2017 | 1.351 | 1.386 | 1.287 | 1.375 | 2,346,685 | +0.02(+1.69%) |
Dec 11, 2017 | 1.448 | 1.494 | 1.269 | 1.352 | 12,787,197 | +0.13(+10.21%) |
Dec 08, 2017 | 1.256 | 1.375 | 1.225 | 1.227 | 5,454,262 | +0.06(+5.45%) |
Dec 07, 2017 | 1.154 | 1.175 | 1.137 | 1.164 | 606,024 | +0.02(+1.42%) |
Dec 06, 2017 | 1.162 | 1.178 | 1.152 | 1.147 | 1,227,404 | +0.00(+0.43%) |
Dec 05, 2017 | 1.105 | 1.164 | 1.079 | 1.142 | 1,024,749 | +0.04(+3.69%) |
Dec 04, 2017 | 1.160 | 1.160 | 1.090 | 1.102 | 912,569 | -0.05(-4.65%) |
Dec 01, 2017 | 1.147 | 1.180 | 1.102 | 1.155 | 1,179,161 | +0.02(+1.57%) |
Nov 30, 2017 | 1.129 | 1.193 | 1.098 | 1.138 | 2,113,404 | +0.03(+2.64%) |
Nov 29, 2017 | 1.058 | 1.130 | 1.019 | 1.108 | 1,037,751 | +0.07(+6.57%) |
Nov 28, 2017 | 1.118 | 1.152 | 0.9766 | 1.040 | 3,123,553 | -0.07(-5.89%) |
Nov 27, 2017 | 1.084 | 1.133 | 1.066 | 1.105 | 2,345,696 | +0.04(+3.66%) |
Nov 24, 2017 | 1.027 | 1.088 | 1.004 | 1.066 | 1,109,111 | +0.06(+5.65%) |
Nov 22, 2017 | 1.006 | 1.082 | 0.9862 | 1.009 | 2,101,016 | +0.00(+0.00%) |
Nov 21, 2017 | 0.9927 | 1.058 | 0.9211 | 1.009 | 2,786,234 | +0.02(+1.64%) |
Nov 20, 2017 | 0.9358 | 1.015 | 0.8869 | 0.9927 | 3,731,697 | +0.03(+2.87%) |
Nov 17, 2017 | 0.8218 | 1.512 | 0.8218 | 0.9650 | 24,215,688 | +0.15(+18.84%) |
Nov 16, 2017 | 0.7974 | 0.8282 | 0.7971 | 0.8121 | 686,263 | +0.02(+2.04%) |
Nov 15, 2017 | 0.7616 | 0.8170 | 0.7570 | 0.7958 | 339,960 | +0.03(+3.60%) |
Nov 14, 2017 | 0.8104 | 0.8104 | 0.7551 | 0.7681 | 438,597 | -0.04(-5.41%) |
Nov 13, 2017 | 0.7698 | 0.8414 | 0.7616 | 0.8121 | 700,058 | +0.05(+6.40%) |
Nov 10, 2017 | 0.7600 | 0.7811 | 0.7535 | 0.7632 | 125,194 | -0.00(-0.64%) |
Nov 09, 2017 | 0.7437 | 0.7811 | 0.7405 | 0.7681 | 295,159 | +0.02(+3.06%) |
Nov 08, 2017 | 0.7649 | 0.7909 | 0.7453 | 0.7453 | 268,251 | -0.03(-3.38%) |
Nov 07, 2017 | 0.7974 | 0.7974 | 0.7632 | 0.7714 | 156,335 | -0.02(-2.67%) |
Nov 06, 2017 | 0.7584 | 0.7942 | 0.7307 | 0.7925 | 264,115 | +0.03(+4.51%) |
Nov 03, 2017 | 0.7632 | 0.8121 | 0.7250 | 0.7584 | 253,712 | +0.02(+3.10%) |
Nov 02, 2017 | 0.7744 | 0.7744 | 0.7161 | 0.7356 | 341,662 | -0.03(-4.03%) |