Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.900 | 1.930 | 1.860 | 1.860 | 161,731 | -0.04(-2.11%) |
Jan 30, 2018 | 1.920 | 1.926 | 1.870 | 1.900 | 175,567 | -0.02(-1.04%) |
Jan 29, 2018 | 1.920 | 1.930 | 1.880 | 1.920 | 179,623 | +0.01(+0.52%) |
Jan 26, 2018 | 1.950 | 1.950 | 1.900 | 1.910 | 108,513 | -0.02(-1.04%) |
Jan 25, 2018 | 1.950 | 1.960 | 1.920 | 1.930 | 181,817 | +0.00(+0.00%) |
Jan 24, 2018 | 1.920 | 1.940 | 1.900 | 1.930 | 148,563 | +0.03(+1.58%) |
Jan 23, 2018 | 1.870 | 1.920 | 1.870 | 1.900 | 207,527 | +0.03(+1.60%) |
Jan 22, 2018 | 1.800 | 1.900 | 1.800 | 1.870 | 212,358 | +0.04(+2.19%) |
Jan 19, 2018 | 1.890 | 1.890 | 1.810 | 1.830 | 162,032 | -0.05(-2.66%) |
Jan 18, 2018 | 1.930 | 1.930 | 1.850 | 1.880 | 211,430 | -0.03(-1.57%) |
Jan 17, 2018 | 2.000 | 2.000 | 1.800 | 1.910 | 605,679 | -0.07(-3.54%) |
Jan 16, 2018 | 2.020 | 2.030 | 2.000 | 1.980 | 544,000 | -0.04(-1.98%) |
Jan 12, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.02(+1.00%) | |
Jan 11, 2018 | 1.990 | 2.000 | 1.970 | 2.000 | 246,106 | +0.03(+1.52%) |
Jan 10, 2018 | 1.990 | 1.880 | 1.970 | 277,558 | +0.09(+4.79%) | |
Jan 09, 2018 | 1.920 | 1.970 | 1.865 | 1.880 | 272,051 | -0.04(-2.08%) |
Jan 08, 2018 | 2.010 | 2.030 | 1.840 | 1.920 | 453,272 | -0.08(-4.00%) |
Jan 05, 2018 | 2.100 | 2.100 | 1.970 | 2.000 | 540,630 | -0.06(-2.91%) |
Jan 04, 2018 | 2.000 | 2.150 | 1.950 | 2.060 | 1,212,395 | +0.08(+4.04%) |
Jan 03, 2018 | 2.020 | 2.020 | 1.920 | 1.980 | 359,590 | -0.03(-1.49%) |
Jan 02, 2018 | 1.920 | 2.029 | 1.920 | 2.010 | 672,618 | +0.10(+5.24%) |
Dec 29, 2017 | 1.910 | 1.910 | 1.910 | 0 | -0.10(-4.98%) | |
Dec 28, 2017 | 2.000 | 2.010 | 1.940 | 2.010 | 305,474 | +0.01(+0.50%) |
Dec 27, 2017 | 2.000 | 2.010 | 1.940 | 2.000 | 372,298 | +0.00(+0.00%) |
Dec 26, 2017 | 1.900 | 2.030 | 1.900 | 2.000 | 733,774 | +0.11(+5.82%) |
Dec 22, 2017 | 1.930 | 1.940 | 1.800 | 1.890 | 471,226 | -0.03(-1.56%) |
Dec 21, 2017 | 1.910 | 2.010 | 1.896 | 1.920 | 489,968 | +0.01(+0.52%) |
Dec 20, 2017 | 1.760 | 1.940 | 1.750 | 1.910 | 433,646 | +0.14(+7.91%) |
Dec 19, 2017 | 1.970 | 1.980 | 1.600 | 1.770 | 817,591 | -0.18(-9.23%) |
Dec 18, 2017 | 2.055 | 2.085 | 1.881 | 1.950 | 642,522 | -0.06(-2.99%) |
Dec 15, 2017 | 2.060 | 1.890 | 2.010 | 954,611 | +0.10(+5.24%) | |
Dec 14, 2017 | 2.190 | 2.219 | 1.840 | 1.910 | 1,642,659 | -0.27(-12.39%) |
Dec 13, 2017 | 2.350 | 2.480 | 2.080 | 2.180 | 1,913,456 | -0.17(-7.23%) |
Dec 12, 2017 | 2.040 | 2.500 | 2.020 | 2.350 | 3,989,617 | +0.35(+17.50%) |
Dec 11, 2017 | 1.810 | 2.040 | 1.800 | 2.000 | 2,393,702 | +0.25(+14.29%) |
Dec 08, 2017 | 1.620 | 1.819 | 1.600 | 1.750 | 1,284,650 | +0.13(+8.02%) |
Dec 07, 2017 | 1.720 | 1.830 | 1.570 | 1.620 | 1,660,788 | -0.05(-2.99%) |
Dec 06, 2017 | 1.480 | 1.720 | 1.490 | 1.670 | 1,821,200 | +0.18(+12.08%) |
Dec 05, 2017 | 1.510 | 1.570 | 1.420 | 1.490 | 740,721 | -0.02(-1.32%) |
Dec 04, 2017 | 1.380 | 1.650 | 1.370 | 1.510 | 3,678,068 | +0.15(+11.03%) |
Dec 01, 2017 | 1.230 | 1.380 | 1.160 | 1.360 | 1,973,622 | +0.13(+10.57%) |
Nov 30, 2017 | 1.340 | 1.340 | 1.225 | 1.230 | 572,722 | -0.09(-6.82%) |
Nov 29, 2017 | 1.300 | 1.360 | 1.279 | 1.320 | 322,416 | +0.01(+0.76%) |
Nov 28, 2017 | 1.250 | 1.380 | 1.200 | 1.310 | 757,954 | +0.06(+4.80%) |
Nov 27, 2017 | 1.240 | 1.470 | 1.160 | 1.250 | 2,451,439 | +0.03(+2.46%) |
Nov 24, 2017 | 1.190 | 1.270 | 1.181 | 1.220 | 446,024 | +0.04(+3.39%) |
Nov 22, 2017 | 1.160 | 1.190 | 1.140 | 1.180 | 193,388 | +0.04(+3.51%) |
Nov 21, 2017 | 1.180 | 1.200 | 1.140 | 1.140 | 375,576 | -0.05(-4.20%) |
Nov 20, 2017 | 1.160 | 1.200 | 1.160 | 1.190 | 123,955 | +0.02(+1.71%) |
Nov 17, 2017 | 1.150 | 1.180 | 1.140 | 1.170 | 209,176 | +0.04(+3.54%) |
Nov 16, 2017 | 1.130 | 1.160 | 1.130 | 1.130 | 159,257 | -0.01(-0.88%) |
Nov 15, 2017 | 1.180 | 1.200 | 1.130 | 1.140 | 257,631 | -0.04(-3.39%) |
Nov 14, 2017 | 1.190 | 1.250 | 1.180 | 1.180 | 289,388 | -0.02(-1.67%) |
Nov 13, 2017 | 1.170 | 1.220 | 1.160 | 1.200 | 121,684 | +0.02(+1.69%) |
Nov 10, 2017 | 1.220 | 1.220 | 1.160 | 1.180 | 177,000 | -0.01(-0.84%) |
Nov 09, 2017 | 1.210 | 1.220 | 1.160 | 1.190 | 144,477 | -0.01(-0.83%) |
Nov 08, 2017 | 1.210 | 1.230 | 1.170 | 1.200 | 819,801 | +0.03(+2.56%) |
Nov 07, 2017 | 1.160 | 1.190 | 1.140 | 1.170 | 205,030 | -0.02(-1.68%) |
Nov 06, 2017 | 1.170 | 1.200 | 1.130 | 1.190 | 496,427 | +0.04(+3.48%) |
Nov 03, 2017 | 1.110 | 1.180 | 1.110 | 1.150 | 535,099 | -0.01(-0.86%) |
Nov 02, 2017 | 1.200 | 1.290 | 1.100 | 1.160 | 3,268,449 | +0.08(+7.41%) |