Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.940 | 1.980 | 1.920 | 1.930 | 1,913,134 | +0.00(+0.00%) |
Jan 30, 2018 | 2.000 | 2.010 | 1.940 | 1.930 | 4,919,738 | -0.07(-3.50%) |
Jan 29, 2018 | 2.070 | 2.090 | 1.960 | 2.000 | 5,889,360 | -0.08(-3.85%) |
Jan 26, 2018 | 2.130 | 2.141 | 2.028 | 2.080 | 3,455,763 | -0.04(-1.89%) |
Jan 25, 2018 | 2.250 | 2.250 | 2.100 | 2.120 | 2,849,553 | -0.09(-4.07%) |
Jan 24, 2018 | 2.200 | 2.230 | 2.160 | 2.210 | 2,528,759 | +0.00(+0.00%) |
Jan 23, 2018 | 2.250 | 2.251 | 2.200 | 2.210 | 2,759,256 | -0.04(-1.78%) |
Jan 22, 2018 | 2.270 | 2.285 | 2.210 | 2.250 | 2,631,866 | -0.02(-0.88%) |
Jan 19, 2018 | 2.260 | 2.290 | 2.240 | 2.270 | 1,695,307 | +0.00(+0.00%) |
Jan 18, 2018 | 2.310 | 2.320 | 2.260 | 2.270 | 1,200,493 | -0.04(-1.73%) |
Jan 17, 2018 | 2.300 | 2.330 | 2.260 | 2.310 | 1,648,129 | +0.03(+1.32%) |
Jan 16, 2018 | 2.370 | 2.380 | 2.220 | 2.280 | 4,126,028 | -0.07(-2.98%) |
Jan 12, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
Jan 11, 2018 | 2.350 | 2.400 | 2.343 | 2.400 | 3,556,396 | +0.06(+2.56%) |
Jan 10, 2018 | 2.310 | 2.350 | 2.270 | 2.340 | 3,318,882 | +0.02(+0.86%) |
Jan 09, 2018 | 2.330 | 2.370 | 2.310 | 2.320 | 3,201,126 | -0.01(-0.43%) |
Jan 08, 2018 | 2.350 | 2.380 | 2.300 | 2.330 | 3,720,570 | -0.03(-1.27%) |
Jan 05, 2018 | 2.430 | 2.430 | 2.330 | 2.360 | 3,217,644 | -0.04(-1.67%) |
Jan 04, 2018 | 2.400 | 2.420 | 2.360 | 2.400 | 2,455,274 | -0.02(-0.83%) |
Jan 03, 2018 | 2.400 | 2.440 | 2.380 | 2.420 | 2,331,103 | +0.00(+0.00%) |
Jan 02, 2018 | 2.380 | 2.390 | 2.320 | 2.420 | 2,845,503 | +0.06(+2.54%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | -0.07(-2.88%) | |
Dec 28, 2017 | 2.430 | 2.450 | 2.400 | 2.430 | 2,778,719 | +0.02(+0.83%) |
Dec 27, 2017 | 2.400 | 2.467 | 2.400 | 2.410 | 1,800,324 | +0.01(+0.42%) |
Dec 26, 2017 | 2.450 | 2.370 | 2.400 | 2,714,171 | -0.02(-0.83%) | |
Dec 22, 2017 | 2.470 | 2.470 | 2.410 | 2.420 | 2,384,227 | -0.04(-1.63%) |
Dec 21, 2017 | 2.420 | 2.480 | 2.410 | 2.460 | 3,146,503 | +0.05(+2.07%) |
Dec 20, 2017 | 2.420 | 2.470 | 2.385 | 2.410 | 3,338,976 | -0.01(-0.41%) |
Dec 19, 2017 | 2.390 | 2.430 | 2.360 | 2.420 | 3,895,669 | +0.04(+1.68%) |
Dec 18, 2017 | 2.370 | 2.400 | 2.350 | 2.380 | 2,802,005 | +0.02(+0.85%) |
Dec 15, 2017 | 2.350 | 2.390 | 2.320 | 2.360 | 3,728,419 | +0.04(+1.72%) |
Dec 14, 2017 | 2.360 | 2.420 | 2.310 | 2.320 | 3,362,506 | -0.07(-2.93%) |
Dec 13, 2017 | 2.380 | 2.410 | 2.360 | 2.390 | 2,050,388 | +0.01(+0.42%) |
Dec 12, 2017 | 2.410 | 2.470 | 2.360 | 2.380 | 4,197,786 | -0.05(-2.06%) |
Dec 11, 2017 | 2.430 | 2.460 | 2.400 | 2.430 | 2,140,484 | +0.02(+0.83%) |
Dec 08, 2017 | 2.390 | 2.470 | 2.390 | 2.410 | 3,769,357 | +0.03(+1.26%) |
Dec 07, 2017 | 2.340 | 2.440 | 2.330 | 2.380 | 3,140,823 | +0.04(+1.71%) |
Dec 06, 2017 | 2.360 | 2.370 | 2.300 | 2.340 | 2,717,224 | +0.01(+0.43%) |
Dec 05, 2017 | 2.350 | 2.420 | 2.300 | 2.330 | 2,934,614 | -0.03(-1.27%) |
Dec 04, 2017 | 2.580 | 2.585 | 2.360 | 2.360 | 4,708,349 | -0.15(-5.98%) |
Dec 01, 2017 | 2.420 | 2.550 | 2.420 | 2.510 | 8,569,057 | +0.14(+5.91%) |
Nov 30, 2017 | 2.320 | 2.385 | 2.290 | 2.370 | 3,301,579 | +0.08(+3.49%) |
Nov 29, 2017 | 2.360 | 2.420 | 2.260 | 2.290 | 2,870,456 | -0.06(-2.55%) |
Nov 28, 2017 | 2.320 | 2.360 | 2.280 | 2.350 | 2,785,179 | +0.02(+0.86%) |
Nov 27, 2017 | 2.380 | 2.445 | 2.310 | 2.330 | 3,325,180 | -0.06(-2.51%) |
Nov 24, 2017 | 2.380 | 2.440 | 2.370 | 2.390 | 1,358,462 | +0.00(+0.00%) |
Nov 22, 2017 | 2.490 | 2.500 | 2.351 | 2.390 | 3,952,565 | -0.08(-3.24%) |
Nov 21, 2017 | 2.410 | 2.520 | 2.410 | 2.470 | 5,670,263 | +0.09(+3.78%) |
Nov 20, 2017 | 2.350 | 2.400 | 2.320 | 2.380 | 2,480,218 | +0.06(+2.59%) |
Nov 17, 2017 | 2.310 | 2.360 | 2.270 | 2.320 | 2,960,024 | +0.01(+0.43%) |
Nov 16, 2017 | 2.270 | 2.390 | 2.270 | 2.310 | 4,516,628 | +0.06(+2.67%) |
Nov 15, 2017 | 2.250 | 2.280 | 2.170 | 2.250 | 3,758,793 | -0.03(-1.32%) |
Nov 14, 2017 | 2.420 | 2.440 | 2.170 | 2.280 | 9,594,135 | -0.14(-5.79%) |
Nov 13, 2017 | 2.570 | 2.590 | 2.400 | 2.420 | 7,565,724 | -0.13(-5.10%) |
Nov 10, 2017 | 2.530 | 2.620 | 2.520 | 2.550 | 4,035,438 | +0.04(+1.59%) |
Nov 09, 2017 | 2.550 | 2.560 | 2.430 | 2.510 | 7,951,225 | -0.07(-2.71%) |
Nov 08, 2017 | 2.800 | 2.870 | 2.570 | 2.580 | 15,839,945 | -0.48(-15.69%) |
Nov 07, 2017 | 3.190 | 3.210 | 2.980 | 3.060 | 8,397,906 | -0.09(-2.86%) |
Nov 06, 2017 | 2.880 | 3.150 | 2.875 | 3.150 | 8,567,297 | +0.28(+9.76%) |
Nov 03, 2017 | 2.910 | 2.910 | 2.840 | 2.870 | 4,193,114 | -0.02(-0.69%) |
Nov 02, 2017 | 2.840 | 2.945 | 2.797 | 2.890 | 5,696,482 | +0.07(+2.48%) |