Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.355 | 1.450 | 1.300 | 1.429 | 289,650 | +0.06(+4.31%) |
Feb 27, 2018 | 1.465 | 1.465 | 1.330 | 1.370 | 564,596 | -0.09(-6.10%) |
Feb 26, 2018 | 1.535 | 1.539 | 1.440 | 1.459 | 215,633 | -0.04(-2.73%) |
Feb 23, 2018 | 1.620 | 1.620 | 1.476 | 1.500 | 211,620 | -0.04(-2.34%) |
Feb 22, 2018 | 1.500 | 1.560 | 1.490 | 1.536 | 308,690 | -0.03(-2.17%) |
Feb 21, 2018 | 1.660 | 1.750 | 1.569 | 1.570 | 404,771 | -0.18(-10.29%) |
Feb 20, 2018 | 1.685 | 1.770 | 1.650 | 1.750 | 368,261 | +0.12(+7.36%) |
Feb 16, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.80%) | |
Feb 15, 2018 | 1.530 | 1.680 | 1.520 | 1.677 | 452,608 | +0.18(+11.80%) |
Feb 14, 2018 | 1.500 | 1.580 | 1.410 | 1.500 | 358,698 | +0.00(+0.00%) |
Feb 13, 2018 | 1.615 | 1.680 | 1.461 | 1.500 | 332,715 | -0.05(-3.23%) |
Feb 12, 2018 | 1.620 | 1.620 | 1.450 | 1.550 | 492,556 | +0.04(+2.68%) |
Feb 09, 2018 | 1.435 | 1.540 | 1.410 | 1.510 | 409,764 | +0.05(+3.29%) |
Feb 08, 2018 | 1.590 | 1.650 | 1.450 | 1.462 | 391,038 | -0.12(-7.86%) |
Feb 07, 2018 | 1.760 | 1.843 | 1.586 | 1.586 | 552,632 | -0.08(-4.86%) |
Feb 06, 2018 | 1.495 | 1.710 | 1.443 | 1.667 | 483,567 | +0.19(+12.66%) |
Feb 05, 2018 | 1.670 | 1.690 | 1.400 | 1.480 | 796,556 | -0.25(-14.24%) |
Feb 02, 2018 | 1.720 | 1.760 | 1.599 | 1.726 | 607,297 | -0.10(-5.71%) |
Feb 01, 2018 | 2.010 | 2.050 | 1.710 | 1.830 | 762,571 | -0.25(-12.00%) |
Jan 31, 2018 | 2.125 | 2.205 | 1.950 | 2.080 | 695,781 | -0.05(-2.35%) |
Jan 30, 2018 | 2.300 | 2.300 | 2.119 | 2.130 | 495,583 | -0.27(-11.11%) |
Jan 29, 2018 | 2.385 | 2.470 | 2.150 | 2.396 | 611,626 | +0.11(+4.64%) |
Jan 26, 2018 | 2.380 | 2.390 | 2.245 | 2.290 | 435,810 | -0.08(-3.46%) |
Jan 25, 2018 | 2.510 | 2.570 | 2.360 | 2.372 | 633,722 | -0.16(-6.43%) |
Jan 24, 2018 | 2.580 | 2.600 | 2.510 | 2.535 | 301,139 | -0.03(-1.36%) |
Jan 23, 2018 | 2.528 | 2.630 | 2.510 | 2.570 | 464,189 | -0.05(-1.91%) |
Jan 22, 2018 | 2.760 | 2.760 | 2.500 | 2.620 | 389,961 | +0.00(+0.00%) |
Jan 19, 2018 | 2.510 | 2.730 | 2.510 | 2.620 | 380,535 | +0.02(+0.67%) |
Jan 18, 2018 | 2.440 | 2.610 | 2.410 | 2.603 | 689,076 | +0.20(+8.44%) |
Jan 17, 2018 | 2.330 | 2.400 | 2.053 | 2.400 | 1,143,747 | +0.06(+2.41%) |
Jan 16, 2018 | 2.575 | 2.580 | 2.270 | 2.344 | 1,124,113 | -0.30(-11.23%) |
Jan 12, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.11%) | |
Jan 11, 2018 | 2.625 | 2.720 | 2.550 | 2.637 | 390,626 | -0.04(-1.60%) |
Jan 10, 2018 | 2.620 | 2.731 | 2.590 | 2.680 | 465,153 | +0.06(+2.26%) |
Jan 09, 2018 | 2.620 | 2.750 | 2.570 | 2.621 | 433,785 | -0.08(-2.94%) |
Jan 08, 2018 | 2.725 | 2.850 | 2.690 | 2.700 | 521,013 | -0.02(-0.74%) |
Jan 05, 2018 | 2.625 | 2.804 | 2.625 | 2.720 | 371,466 | +0.10(+3.82%) |
Jan 04, 2018 | 2.800 | 2.800 | 2.550 | 2.620 | 614,703 | -0.13(-4.73%) |
Jan 03, 2018 | 2.915 | 2.950 | 2.697 | 2.750 | 858,722 | -0.12(-4.18%) |
Jan 02, 2018 | 2.770 | 2.870 | 2.767 | 2.870 | 841,365 | +0.13(+4.85%) |
Dec 29, 2017 | 2.737 | 2.737 | 2.737 | 0 | +0.09(+3.29%) | |
Dec 28, 2017 | 2.710 | 2.810 | 2.580 | 2.650 | 440,365 | -0.07(-2.42%) |
Dec 27, 2017 | 2.820 | 2.830 | 2.630 | 2.716 | 782,527 | -0.11(-4.04%) |
Dec 26, 2017 | 2.475 | 2.900 | 2.475 | 2.830 | 602,800 | +0.28(+10.98%) |
Dec 22, 2017 | 2.590 | 2.613 | 2.200 | 2.550 | 1,842,283 | -0.27(-9.60%) |
Dec 21, 2017 | 3.013 | 3.050 | 2.790 | 2.821 | 1,150,899 | -0.11(-3.69%) |
Dec 20, 2017 | 3.070 | 3.120 | 2.890 | 2.929 | 1,682,474 | -0.00(-0.14%) |
Dec 19, 2017 | 2.735 | 3.120 | 2.634 | 2.933 | 4,669,270 | +0.24(+8.90%) |
Dec 18, 2017 | 2.700 | 2.890 | 2.670 | 2.693 | 2,510,006 | +0.01(+0.44%) |
Dec 15, 2017 | 2.870 | 2.880 | 2.630 | 2.682 | 1,074,359 | -0.06(-2.15%) |
Dec 14, 2017 | 2.758 | 2.900 | 2.688 | 2.740 | 1,376,950 | -0.01(-0.27%) |
Dec 13, 2017 | 3.138 | 3.550 | 2.595 | 2.748 | 2,515,857 | -0.29(-9.61%) |
Dec 12, 2017 | 2.430 | 3.040 | 2.430 | 3.040 | 3,775,648 | +0.59(+24.08%) |
Dec 11, 2017 | 2.454 | 2.590 | 2.367 | 2.450 | 903,165 | -0.05(-2.04%) |
Dec 08, 2017 | 2.537 | 2.602 | 2.392 | 2.501 | 925,733 | +0.02(+0.65%) |
Dec 07, 2017 | 2.670 | 2.790 | 2.480 | 2.485 | 752,377 | -0.16(-6.03%) |
Dec 06, 2017 | 2.525 | 2.784 | 2.320 | 2.644 | 1,501,301 | +0.13(+5.12%) |
Dec 05, 2017 | 2.665 | 2.735 | 2.478 | 2.516 | 438,101 | -0.13(-5.04%) |
Dec 04, 2017 | 2.730 | 2.890 | 2.630 | 2.649 | 540,298 | -0.05(-1.77%) |