Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.700 | 2.050 | 1.680 | 1.870 | 56,647 | +0.05(+2.75%) |
Jan 30, 2018 | 1.850 | 2.060 | 1.809 | 1.820 | 20,091 | -0.04(-2.15%) |
Jan 29, 2018 | 1.907 | 1.920 | 1.850 | 1.860 | 11,376 | -0.08(-4.12%) |
Jan 26, 2018 | 1.930 | 1.940 | 1.910 | 1.940 | 11,870 | -0.01(-0.51%) |
Jan 25, 2018 | 1.960 | 2.010 | 1.930 | 1.950 | 9,146 | -0.04(-2.01%) |
Jan 24, 2018 | 1.990 | 2.010 | 1.980 | 1.990 | 12,781 | -0.01(-0.50%) |
Jan 23, 2018 | 2.017 | 2.017 | 1.960 | 2.000 | 33,104 | -0.04(-1.96%) |
Jan 22, 2018 | 1.990 | 2.095 | 1.950 | 2.040 | 19,974 | +0.03(+1.49%) |
Jan 19, 2018 | 1.970 | 2.010 | 1.950 | 2.010 | 6,628 | +0.04(+2.03%) |
Jan 18, 2018 | 2.000 | 2.000 | 1.970 | 1.970 | 681 | +0.02(+1.03%) |
Jan 17, 2018 | 2.020 | 2.020 | 1.950 | 1.950 | 25,292 | -0.08(-3.94%) |
Jan 16, 2018 | 2.040 | 2.040 | 2.000 | 2.030 | 4,592 | +0.00(+0.00%) |
Jan 12, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.10%) | |
Jan 11, 2018 | 2.080 | 2.170 | 2.011 | 2.095 | 7,407 | +0.02(+0.72%) |
Jan 10, 2018 | 1.990 | 2.190 | 1.990 | 2.080 | 177,209 | +0.08(+4.00%) |
Jan 09, 2018 | 1.990 | 2.000 | 1.970 | 2.000 | 4,110 | +0.01(+0.50%) |
Jan 08, 2018 | 2.010 | 2.020 | 1.950 | 1.990 | 5,441 | -0.04(-1.97%) |
Jan 05, 2018 | 1.950 | 2.030 | 1.950 | 2.030 | 3,521 | +0.00(+0.00%) |
Jan 04, 2018 | 2.020 | 2.040 | 1.913 | 2.030 | 3,513 | +0.01(+0.50%) |
Jan 03, 2018 | 2.000 | 2.020 | 1.930 | 2.020 | 4,890 | +0.05(+2.54%) |
Jan 02, 2018 | 1.990 | 2.050 | 1.960 | 1.970 | 9,566 | -0.05(-2.48%) |
Dec 29, 2017 | 2.020 | 2.020 | 2.020 | 0 | -0.10(-4.72%) | |
Dec 28, 2017 | 2.140 | 2.170 | 2.000 | 2.120 | 27,909 | -0.06(-2.75%) |
Dec 27, 2017 | 2.040 | 2.180 | 1.980 | 2.180 | 5,191 | +0.15(+7.39%) |
Dec 26, 2017 | 2.056 | 2.056 | 2.010 | 2.030 | 3,156 | +0.03(+1.50%) |
Dec 22, 2017 | 2.140 | 2.140 | 1.945 | 2.000 | 13,364 | -0.03(-1.48%) |
Dec 21, 2017 | 2.050 | 2.150 | 2.021 | 2.030 | 42,210 | -0.04(-1.93%) |
Dec 20, 2017 | 2.050 | 2.070 | 1.984 | 2.070 | 8,939 | +0.06(+2.99%) |
Dec 19, 2017 | 1.996 | 2.059 | 1.996 | 2.010 | 2,298 | -0.06(-2.89%) |
Dec 18, 2017 | 2.060 | 2.120 | 2.050 | 2.070 | 6,979 | -0.09(-4.18%) |
Dec 15, 2017 | 2.070 | 2.180 | 2.060 | 2.160 | 8,387 | +0.07(+3.35%) |
Dec 14, 2017 | 2.050 | 2.180 | 2.040 | 2.090 | 2,437 | -0.03(-1.42%) |
Dec 13, 2017 | 2.130 | 2.171 | 2.045 | 2.120 | 3,816 | +0.00(+0.00%) |
Dec 12, 2017 | 2.120 | 2.126 | 2.002 | 2.120 | 39,294 | -0.01(-0.47%) |
Dec 11, 2017 | 2.200 | 2.200 | 2.120 | 2.130 | 20,196 | -0.08(-3.62%) |
Dec 08, 2017 | 2.160 | 2.220 | 2.077 | 2.210 | 6,670 | +0.05(+2.31%) |
Dec 07, 2017 | 2.150 | 2.160 | 2.090 | 2.160 | 14,163 | +0.01(+0.47%) |
Dec 06, 2017 | 2.160 | 2.190 | 2.150 | 2.150 | 11,302 | -0.04(-1.83%) |
Dec 05, 2017 | 2.210 | 2.220 | 2.160 | 2.190 | 30,730 | -0.01(-0.45%) |
Dec 04, 2017 | 2.228 | 2.228 | 2.170 | 2.200 | 5,053 | -0.08(-3.51%) |
Dec 01, 2017 | 2.220 | 2.280 | 2.180 | 2.280 | 11,680 | +0.10(+4.59%) |
Nov 30, 2017 | 2.250 | 2.250 | 2.180 | 2.180 | 5,540 | -0.07(-3.11%) |
Nov 29, 2017 | 2.296 | 2.296 | 2.200 | 2.250 | 27,598 | -0.18(-7.41%) |
Nov 28, 2017 | 2.180 | 2.430 | 2.155 | 2.430 | 42,434 | +0.24(+10.96%) |
Nov 27, 2017 | 2.210 | 2.260 | 2.130 | 2.190 | 7,097 | -0.07(-2.95%) |
Nov 24, 2017 | 2.150 | 2.256 | 2.060 | 2.256 | 3,859 | -0.02(-1.03%) |
Nov 22, 2017 | 2.207 | 2.280 | 2.075 | 2.280 | 7,930 | +0.07(+3.17%) |
Nov 21, 2017 | 2.280 | 2.280 | 2.210 | 2.210 | 6,090 | -0.04(-1.78%) |
Nov 20, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 1,302 | -0.07(-3.02%) |
Nov 17, 2017 | 2.260 | 2.320 | 2.230 | 2.320 | 2,486 | +0.06(+2.65%) |
Nov 16, 2017 | 2.320 | 2.320 | 2.240 | 2.260 | 8,142 | +0.06(+2.73%) |
Nov 15, 2017 | 2.230 | 2.230 | 2.200 | 2.200 | 2,652 | -0.12(-5.17%) |
Nov 14, 2017 | 2.150 | 2.320 | 2.150 | 2.320 | 3,033 | -0.05(-2.11%) |
Nov 10, 2017 | 2.370 | 2.370 | 2.370 | 56 | -0.01(-0.42%) | |
Nov 09, 2017 | 2.160 | 2.380 | 2.160 | 2.380 | 7,725 | +0.11(+4.85%) |
Nov 08, 2017 | 2.120 | 2.270 | 1.980 | 2.270 | 66,640 | +0.14(+6.57%) |
Nov 07, 2017 | 2.160 | 2.280 | 2.060 | 2.130 | 47,758 | -0.09(-4.05%) |
Nov 06, 2017 | 2.210 | 2.240 | 2.195 | 2.220 | 7,576 | -0.02(-0.89%) |
Nov 03, 2017 | 2.220 | 2.240 | 2.200 | 2.240 | 846 | +0.02(+0.90%) |
Nov 02, 2017 | 2.220 | 2.270 | 2.160 | 2.220 | 28,279 | +0.02(+0.91%) |