Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.430 | 2.490 | 2.351 | 2.430 | 337,072 | -0.09(-3.57%) |
Jan 30, 2018 | 2.400 | 2.550 | 2.400 | 2.520 | 491,526 | +0.03(+1.20%) |
Jan 29, 2018 | 2.660 | 2.708 | 2.410 | 2.490 | 840,241 | -0.25(-9.12%) |
Jan 26, 2018 | 3.000 | 3.240 | 2.720 | 2.740 | 2,019,226 | -0.23(-7.74%) |
Jan 25, 2018 | 2.900 | 3.250 | 2.730 | 2.970 | 3,757,126 | +0.14(+4.95%) |
Jan 24, 2018 | 2.930 | 3.150 | 2.520 | 2.830 | 1,771,143 | -0.09(-3.08%) |
Jan 23, 2018 | 2.400 | 3.140 | 2.351 | 2.920 | 9,258,835 | +0.43(+17.27%) |
Jan 22, 2018 | 2.650 | 2.870 | 2.280 | 2.490 | 3,282,150 | -0.46(-15.59%) |
Jan 19, 2018 | 2.600 | 4.450 | 2.330 | 2.950 | 58,324,396 | +1.71(+137.90%) |
Jan 18, 2018 | 1.310 | 1.310 | 1.230 | 1.240 | 138,950 | -0.01(-0.80%) |
Jan 17, 2018 | 1.330 | 1.330 | 1.250 | 1.250 | 41,962 | -0.07(-5.30%) |
Jan 16, 2018 | 1.240 | 1.246 | 1.240 | 1.320 | 634,501 | +0.10(+7.94%) |
Jan 12, 2018 | 1.223 | 1.223 | 1.223 | 0 | -0.01(-0.58%) | |
Jan 11, 2018 | 1.230 | 1.250 | 1.200 | 1.230 | 54,337 | -0.02(-1.59%) |
Jan 10, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 45,264 | +0.03(+2.44%) |
Jan 09, 2018 | 1.220 | 1.250 | 1.210 | 1.220 | 50,218 | -0.02(-1.60%) |
Jan 08, 2018 | 1.200 | 1.260 | 1.200 | 1.240 | 16,812 | +0.02(+1.64%) |
Jan 05, 2018 | 1.280 | 1.280 | 1.214 | 1.220 | 68,692 | -0.03(-2.40%) |
Jan 04, 2018 | 1.250 | 1.280 | 1.230 | 1.250 | 21,828 | +0.01(+0.81%) |
Jan 03, 2018 | 1.260 | 1.260 | 1.225 | 1.240 | 29,290 | -0.01(-0.80%) |
Jan 02, 2018 | 1.210 | 1.280 | 1.200 | 1.250 | 77,619 | +0.02(+1.63%) |
Dec 29, 2017 | 1.230 | 1.230 | 1.230 | 0 | -0.03(-2.46%) | |
Dec 28, 2017 | 1.270 | 1.310 | 1.240 | 1.261 | 26,443 | -0.01(-0.71%) |
Dec 27, 2017 | 1.230 | 1.300 | 1.230 | 1.270 | 30,119 | +0.01(+0.79%) |
Dec 26, 2017 | 1.280 | 1.280 | 1.240 | 1.260 | 12,185 | -0.01(-0.79%) |
Dec 22, 2017 | 1.290 | 1.290 | 1.230 | 1.270 | 29,991 | -0.01(-1.17%) |
Dec 21, 2017 | 1.300 | 1.300 | 1.259 | 1.285 | 43,377 | +0.01(+1.18%) |
Dec 20, 2017 | 1.210 | 1.287 | 1.210 | 1.270 | 67,526 | +0.04(+3.25%) |
Dec 19, 2017 | 1.220 | 1.260 | 1.210 | 1.230 | 49,026 | +0.00(+0.00%) |
Dec 18, 2017 | 1.270 | 1.270 | 1.200 | 1.230 | 28,976 | -0.02(-1.60%) |
Dec 15, 2017 | 1.340 | 1.362 | 1.250 | 1.250 | 155,755 | -0.10(-7.10%) |
Dec 14, 2017 | 1.330 | 1.350 | 1.330 | 1.345 | 56,202 | -0.00(-0.33%) |
Dec 13, 2017 | 1.330 | 1.380 | 1.330 | 1.350 | 15,898 | +0.03(+2.27%) |
Dec 12, 2017 | 1.390 | 1.400 | 1.310 | 1.320 | 54,043 | -0.05(-3.65%) |
Dec 11, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 28,899 | +0.02(+1.35%) |
Dec 08, 2017 | 1.300 | 1.400 | 1.295 | 1.352 | 69,454 | +0.06(+4.77%) |
Dec 07, 2017 | 1.280 | 1.310 | 1.270 | 1.290 | 20,867 | -0.02(-1.26%) |
Dec 06, 2017 | 1.320 | 1.280 | 1.306 | 4,375 | -0.01(-1.02%) | |
Dec 05, 2017 | 1.320 | 1.330 | 1.290 | 1.320 | 12,739 | +0.00(+0.00%) |
Dec 04, 2017 | 1.300 | 1.330 | 1.300 | 1.320 | 14,505 | +0.01(+0.76%) |
Dec 01, 2017 | 1.370 | 1.370 | 1.280 | 1.310 | 59,739 | -0.03(-2.25%) |
Nov 30, 2017 | 1.340 | 1.370 | 1.330 | 1.340 | 24,704 | -0.03(-1.98%) |
Nov 29, 2017 | 1.350 | 1.400 | 1.317 | 1.367 | 18,125 | +0.01(+0.53%) |
Nov 28, 2017 | 1.380 | 1.400 | 1.320 | 1.360 | 51,326 | -0.02(-1.45%) |
Nov 27, 2017 | 1.330 | 1.390 | 1.330 | 1.380 | 35,321 | +0.05(+3.76%) |
Nov 24, 2017 | 1.340 | 1.374 | 1.270 | 1.330 | 24,410 | -0.01(-0.75%) |
Nov 22, 2017 | 1.320 | 1.356 | 1.245 | 1.340 | 38,000 | +0.05(+3.88%) |
Nov 21, 2017 | 1.300 | 1.480 | 1.250 | 1.290 | 349,905 | +0.01(+0.78%) |
Nov 20, 2017 | 1.270 | 1.312 | 1.267 | 1.280 | 32,208 | +0.00(+0.00%) |
Nov 17, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 42,703 | +0.03(+2.40%) |
Nov 16, 2017 | 1.220 | 1.280 | 1.220 | 1.250 | 27,233 | -0.01(-0.79%) |
Nov 15, 2017 | 1.200 | 1.260 | 1.200 | 1.260 | 35,897 | +0.06(+5.00%) |
Nov 14, 2017 | 1.300 | 1.305 | 1.190 | 1.200 | 58,137 | -0.07(-5.51%) |
Nov 13, 2017 | 1.220 | 1.340 | 1.190 | 1.270 | 98,953 | +0.05(+4.10%) |
Nov 10, 2017 | 1.200 | 1.250 | 1.200 | 1.220 | 44,633 | +0.03(+2.52%) |
Nov 09, 2017 | 1.210 | 1.220 | 1.180 | 1.190 | 13,647 | -0.02(-1.69%) |
Nov 08, 2017 | 1.250 | 1.250 | 1.200 | 1.210 | 27,812 | +0.01(+0.87%) |
Nov 07, 2017 | 1.210 | 1.230 | 1.200 | 1.200 | 45,217 | -0.02(-2.03%) |
Nov 06, 2017 | 1.210 | 1.240 | 1.210 | 1.225 | 15,531 | +0.03(+2.54%) |
Nov 03, 2017 | 1.168 | 1.250 | 1.168 | 1.195 | 61,268 | +0.02(+1.44%) |
Nov 02, 2017 | 1.190 | 1.220 | 1.170 | 1.178 | 23,879 | -0.02(-1.87%) |