Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.500 | 1.540 | 1.391 | 1.490 | 814,062 | -0.02(-1.32%) |
Feb 27, 2018 | 1.590 | 1.650 | 1.450 | 1.510 | 2,581,340 | -0.08(-5.03%) |
Feb 26, 2018 | 1.610 | 1.620 | 1.565 | 1.590 | 340,156 | -0.01(-0.63%) |
Feb 23, 2018 | 1.540 | 1.600 | 1.540 | 1.600 | 329,310 | +0.04(+2.56%) |
Feb 22, 2018 | 1.600 | 1.531 | 1.560 | 268,167 | +0.00(+0.00%) | |
Feb 21, 2018 | 1.590 | 1.639 | 1.550 | 1.560 | 438,613 | -0.05(-3.11%) |
Feb 20, 2018 | 1.720 | 1.740 | 1.600 | 1.610 | 637,701 | -0.10(-5.85%) |
Feb 16, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.56%) | |
Feb 15, 2018 | 1.690 | 1.790 | 1.688 | 1.755 | 332,083 | +0.07(+4.46%) |
Feb 14, 2018 | 1.640 | 1.717 | 1.610 | 1.680 | 404,661 | +0.04(+2.44%) |
Feb 13, 2018 | 1.700 | 1.700 | 1.580 | 1.640 | 501,466 | -0.05(-2.96%) |
Feb 12, 2018 | 1.700 | 1.785 | 1.671 | 1.690 | 564,080 | +0.00(+0.00%) |
Feb 09, 2018 | 1.830 | 1.831 | 1.550 | 1.690 | 1,181,254 | -0.16(-8.65%) |
Feb 08, 2018 | 1.960 | 2.000 | 1.824 | 1.850 | 654,177 | -0.12(-6.09%) |
Feb 07, 2018 | 2.020 | 2.020 | 1.890 | 1.970 | 719,490 | -0.03(-1.50%) |
Feb 06, 2018 | 2.260 | 2.260 | 1.950 | 2.000 | 2,190,226 | -0.30(-12.92%) |
Feb 05, 2018 | 2.140 | 2.580 | 2.100 | 2.297 | 8,541,165 | +0.25(+12.04%) |
Feb 02, 2018 | 1.920 | 2.160 | 1.920 | 2.050 | 1,479,019 | +0.14(+7.33%) |
Feb 01, 2018 | 1.870 | 1.920 | 1.860 | 1.910 | 160,399 | +0.05(+2.69%) |
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%) |