Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.700 | 1.740 | 1.630 | 1.690 | 64,631 | -0.02(-1.17%) |
Jan 30, 2018 | 1.860 | 1.860 | 1.700 | 1.710 | 64,041 | -0.16(-8.56%) |
Jan 29, 2018 | 2.050 | 2.050 | 1.830 | 1.870 | 111,024 | -0.16(-7.88%) |
Jan 26, 2018 | 1.810 | 2.180 | 1.810 | 2.030 | 148,294 | +0.26(+14.62%) |
Jan 25, 2018 | 1.845 | 1.850 | 1.750 | 1.771 | 7,329 | -0.05(-2.69%) |
Jan 24, 2018 | 1.780 | 1.829 | 1.780 | 1.820 | 10,313 | +0.05(+2.82%) |
Jan 23, 2018 | 1.870 | 1.870 | 1.720 | 1.770 | 34,405 | -0.08(-4.32%) |
Jan 22, 2018 | 1.780 | 1.850 | 1.780 | 1.850 | 14,935 | +0.09(+5.05%) |
Jan 19, 2018 | 1.870 | 1.870 | 1.761 | 1.761 | 1,867 | -0.09(-4.81%) |
Jan 18, 2018 | 1.830 | 1.850 | 1.754 | 1.850 | 18,173 | +0.05(+2.78%) |
Jan 17, 2018 | 1.850 | 1.900 | 1.700 | 1.800 | 47,753 | +0.06(+3.45%) |
Jan 16, 2018 | 1.760 | 1.760 | 1.760 | 1.740 | 76,060 | +0.00(+0.00%) |
Jan 12, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
Jan 11, 2018 | 1.700 | 1.990 | 1.664 | 1.710 | 39,712 | +0.03(+1.79%) |
Jan 10, 2018 | 1.680 | 1.800 | 1.640 | 1.680 | 37,153 | -0.03(-1.75%) |
Jan 09, 2018 | 1.860 | 2.200 | 1.668 | 1.710 | 284,016 | -0.17(-9.04%) |
Jan 08, 2018 | 1.800 | 1.880 | 1.760 | 1.880 | 5,613 | +0.13(+7.43%) |
Jan 05, 2018 | 1.750 | 1.760 | 1.630 | 1.750 | 18,925 | +0.03(+1.74%) |
Jan 04, 2018 | 1.720 | 1.735 | 1.670 | 1.720 | 6,382 | +0.01(+0.58%) |
Jan 03, 2018 | 1.680 | 1.730 | 1.680 | 1.710 | 4,151 | +0.01(+0.59%) |
Jan 02, 2018 | 1.680 | 1.700 | 1.680 | 1.700 | 8,163 | +0.04(+2.41%) |
Dec 29, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.11(-6.21%) | |
Dec 28, 2017 | 1.715 | 1.780 | 1.715 | 1.770 | 1,534 | +0.04(+2.33%) |
Dec 27, 2017 | 1.742 | 1.800 | 1.678 | 1.730 | 19,836 | -0.01(-0.59%) |
Dec 26, 2017 | 1.700 | 1.750 | 1.663 | 1.740 | 13,096 | +0.07(+4.19%) |
Dec 22, 2017 | 1.662 | 1.699 | 1.660 | 1.670 | 8,378 | -0.03(-1.76%) |
Dec 21, 2017 | 1.636 | 1.769 | 1.636 | 1.700 | 56,035 | +0.06(+3.66%) |
Dec 20, 2017 | 1.470 | 1.680 | 1.470 | 1.640 | 72,353 | +0.19(+13.10%) |
Dec 19, 2017 | 1.431 | 1.550 | 1.430 | 1.450 | 41,924 | -0.05(-3.32%) |
Dec 18, 2017 | 1.550 | 1.700 | 1.520 | 1.500 | 201,961 | -0.00(-0.01%) |
Dec 15, 2017 | 1.490 | 1.520 | 1.430 | 1.500 | 94,595 | +0.03(+2.04%) |
Dec 14, 2017 | 1.510 | 1.550 | 1.469 | 1.470 | 44,167 | -0.01(-0.68%) |
Dec 13, 2017 | 1.470 | 1.530 | 1.430 | 1.480 | 60,453 | +0.05(+3.66%) |
Dec 12, 2017 | 1.520 | 1.520 | 1.410 | 1.428 | 27,911 | -0.09(-6.07%) |
Dec 11, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 6,177 | +0.06(+4.05%) |
Dec 08, 2017 | 1.470 | 1.575 | 1.451 | 1.461 | 40,068 | -0.03(-1.95%) |
Dec 07, 2017 | 1.501 | 1.510 | 1.480 | 1.490 | 13,827 | -0.06(-3.88%) |
Dec 06, 2017 | 1.562 | 1.620 | 1.550 | 1.550 | 40,276 | -0.09(-5.49%) |
Dec 05, 2017 | 1.600 | 1.660 | 1.550 | 1.640 | 68,285 | -0.02(-1.20%) |
Dec 04, 2017 | 1.990 | 1.280 | 1.660 | 846,698 | +0.38(+29.68%) | |
Dec 01, 2017 | 1.270 | 1.280 | 1.270 | 1.280 | 834 | -0.07(-5.19%) |
Nov 30, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 1,595 | -0.02(-1.46%) |
Nov 28, 2017 | 1.370 | 1.370 | 1.370 | 181 | +0.05(+3.79%) | |
Nov 27, 2017 | 1.350 | 1.360 | 1.320 | 1.320 | 4,482 | -0.04(-2.94%) |
Nov 24, 2017 | 1.310 | 1.360 | 1.310 | 1.360 | 2,294 | +0.00(+0.00%) |
Nov 22, 2017 | 1.314 | 1.400 | 1.300 | 1.360 | 8,987 | +0.05(+3.82%) |
Nov 21, 2017 | 1.380 | 1.550 | 1.310 | 1.310 | 41,200 | -0.06(-4.38%) |
Nov 20, 2017 | 1.198 | 1.370 | 1.198 | 1.370 | 175,706 | +0.18(+15.13%) |
Nov 17, 2017 | 1.200 | 1.220 | 1.190 | 1.190 | 40,390 | -0.03(-2.46%) |
Nov 16, 2017 | 1.190 | 1.250 | 1.130 | 1.220 | 35,502 | +0.03(+2.53%) |
Nov 15, 2017 | 1.122 | 1.263 | 1.120 | 1.190 | 38,316 | +0.05(+4.38%) |
Nov 14, 2017 | 1.180 | 1.190 | 1.140 | 1.140 | 34,506 | -0.04(-3.39%) |
Nov 13, 2017 | 1.150 | 1.190 | 1.140 | 1.180 | 16,193 | +0.04(+3.51%) |
Nov 10, 2017 | 1.138 | 1.240 | 1.126 | 1.140 | 43,925 | +0.01(+0.88%) |
Nov 09, 2017 | 1.140 | 1.170 | 1.100 | 1.130 | 60,947 | -0.04(-3.41%) |
Nov 08, 2017 | 1.170 | 1.270 | 1.150 | 1.170 | 112,050 | -0.00(-0.01%) |
Nov 07, 2017 | 1.160 | 1.180 | 1.160 | 1.170 | 89,091 | -0.01(-0.85%) |
Nov 06, 2017 | 1.200 | 1.200 | 1.160 | 1.180 | 21,184 | -0.02(-1.67%) |
Nov 03, 2017 | 1.178 | 1.200 | 1.175 | 1.200 | 78,215 | +0.03(+2.56%) |
Nov 02, 2017 | 1.200 | 1.300 | 1.150 | 1.170 | 433,048 | +0.05(+4.46%) |