Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 903,146 | -0.08(-5.80%) |
Feb 27, 2018 | 1.430 | 1.440 | 1.370 | 1.380 | 517,556 | -0.04(-2.82%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 661,490 | +0.00(+0.00%) |
Feb 23, 2018 | 1.380 | 1.420 | 1.369 | 1.420 | 498,829 | +0.03(+2.16%) |
Feb 22, 2018 | 1.400 | 1.420 | 1.360 | 1.390 | 364,512 | +0.01(+0.72%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 647,324 | -0.03(-2.13%) |
Feb 20, 2018 | 1.430 | 1.440 | 1.370 | 1.410 | 893,544 | -0.02(-1.40%) |
Feb 16, 2018 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.38%) | |
Feb 15, 2018 | 1.510 | 1.514 | 1.420 | 1.480 | 687,074 | -0.01(-0.67%) |
Feb 14, 2018 | 1.390 | 1.500 | 1.360 | 1.490 | 1,553,404 | +0.11(+7.97%) |
Feb 13, 2018 | 1.300 | 1.400 | 1.280 | 1.380 | 1,021,542 | +0.11(+8.66%) |
Feb 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 2,589,933 | -0.05(-3.79%) |
Feb 09, 2018 | 1.350 | 1.400 | 1.290 | 1.320 | 2,126,276 | -0.03(-2.22%) |
Feb 08, 2018 | 1.410 | 1.460 | 1.323 | 1.350 | 1,331,512 | -0.06(-4.26%) |
Feb 07, 2018 | 1.500 | 1.500 | 1.410 | 1.410 | 728,145 | -0.07(-4.73%) |
Feb 06, 2018 | 1.400 | 1.485 | 1.400 | 1.480 | 1,193,302 | +0.04(+2.78%) |
Feb 05, 2018 | 1.420 | 1.490 | 1.410 | 1.440 | 868,822 | -0.01(-0.69%) |
Feb 02, 2018 | 1.480 | 1.510 | 1.450 | 1.450 | 1,332,502 | -0.03(-2.03%) |
Feb 01, 2018 | 1.570 | 1.570 | 1.480 | 1.480 | 1,292,256 | -0.09(-5.73%) |
Jan 31, 2018 | 1.560 | 1.570 | 1.500 | 1.570 | 1,422,652 | +0.01(+0.64%) |
Jan 30, 2018 | 1.550 | 1.570 | 1.530 | 1.560 | 1,253,303 | +0.01(+0.65%) |
Jan 29, 2018 | 1.580 | 1.610 | 1.550 | 1.550 | 818,026 | -0.02(-1.27%) |
Jan 26, 2018 | 1.580 | 1.620 | 1.550 | 1.570 | 716,053 | -0.02(-1.26%) |
Jan 25, 2018 | 1.630 | 1.630 | 1.550 | 1.590 | 1,204,481 | -0.04(-2.45%) |
Jan 24, 2018 | 1.670 | 1.690 | 1.580 | 1.630 | 1,745,954 | -0.03(-1.81%) |
Jan 23, 2018 | 1.610 | 1.670 | 1.580 | 1.660 | 953,522 | +0.04(+2.47%) |
Jan 22, 2018 | 1.650 | 1.650 | 1.570 | 1.620 | 1,252,590 | -0.02(-1.22%) |
Jan 19, 2018 | 1.600 | 1.650 | 1.590 | 1.640 | 688,021 | +0.03(+1.86%) |
Jan 18, 2018 | 1.680 | 1.700 | 1.605 | 1.610 | 810,912 | -0.06(-3.59%) |
Jan 17, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,195,543 | +0.04(+2.45%) |
Jan 16, 2018 | 1.750 | 1.770 | 1.560 | 1.630 | 2,268,981 | -0.09(-5.23%) |
Jan 12, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.78%) | |
Jan 11, 2018 | 1.770 | 1.790 | 1.670 | 1.690 | 2,052,332 | -0.08(-4.52%) |
Jan 10, 2018 | 1.880 | 1.880 | 1.670 | 1.770 | 2,308,476 | -0.03(-1.67%) |
Jan 09, 2018 | 1.930 | 1.930 | 1.770 | 1.800 | 1,463,687 | -0.11(-5.76%) |
Jan 08, 2018 | 1.980 | 2.000 | 1.900 | 1.910 | 1,295,305 | -0.07(-3.54%) |
Jan 05, 2018 | 1.950 | 1.980 | 1.880 | 1.980 | 1,267,571 | +0.04(+2.06%) |
Jan 04, 2018 | 1.870 | 1.950 | 1.810 | 1.940 | 1,439,079 | +0.09(+4.86%) |
Jan 03, 2018 | 1.920 | 1.950 | 1.830 | 1.850 | 1,661,447 | -0.05(-2.63%) |
Jan 02, 2018 | 1.800 | 1.905 | 1.800 | 1.900 | 1,294,244 | +0.13(+7.34%) |
Dec 29, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.05(+2.91%) | |
Dec 28, 2017 | 1.880 | 1.890 | 1.700 | 1.720 | 1,810,211 | -0.14(-7.53%) |
Dec 27, 2017 | 1.880 | 1.910 | 1.850 | 1.860 | 1,135,455 | -0.01(-0.53%) |
Dec 26, 2017 | 1.800 | 1.910 | 1.800 | 1.870 | 1,188,384 | +0.07(+3.89%) |
Dec 22, 2017 | 1.880 | 1.900 | 1.750 | 1.800 | 1,938,969 | -0.09(-4.76%) |
Dec 21, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 1,426,099 | -0.03(-1.56%) |
Dec 20, 2017 | 1.900 | 1.980 | 1.850 | 1.920 | 2,409,070 | +0.05(+2.67%) |
Dec 19, 2017 | 1.890 | 1.900 | 1.830 | 1.870 | 1,703,803 | +0.03(+1.63%) |
Dec 18, 2017 | 1.840 | 1.900 | 1.820 | 1.840 | 2,366,462 | +0.00(+0.00%) |
Dec 15, 2017 | 1.720 | 1.840 | 1.701 | 1.840 | 2,970,754 | +0.11(+6.36%) |
Dec 14, 2017 | 1.780 | 1.790 | 1.720 | 1.730 | 1,407,537 | -0.05(-2.81%) |
Dec 13, 2017 | 1.680 | 1.780 | 1.670 | 1.780 | 1,618,850 | +0.10(+5.95%) |
Dec 12, 2017 | 1.750 | 1.760 | 1.660 | 1.680 | 1,307,271 | -0.06(-3.45%) |
Dec 11, 2017 | 1.630 | 1.750 | 1.600 | 1.740 | 2,467,496 | +0.13(+8.07%) |
Dec 08, 2017 | 1.690 | 1.690 | 1.600 | 1.610 | 1,899,274 | +0.00(+0.00%) |
Dec 07, 2017 | 1.540 | 1.650 | 1.540 | 2,472,977 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.560 | 1.560 | 1.490 | 1.540 | 1,703,192 | -0.01(-0.65%) |
Dec 05, 2017 | 1.550 | 1.580 | 1.490 | 1.550 | 2,393,613 | +0.06(+4.03%) |
Dec 04, 2017 | 1.390 | 1.600 | 1.380 | 1.490 | 4,896,631 | +0.16(+12.03%) |