Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.450 | 1.450 | 1.330 | 1.350 | 375,606 | -0.08(-5.59%) |
Feb 27, 2018 | 1.570 | 1.580 | 1.350 | 1.430 | 620,092 | -0.15(-9.49%) |
Feb 26, 2018 | 1.430 | 1.670 | 1.320 | 1.580 | 1,664,743 | +0.15(+10.49%) |
Feb 23, 2018 | 1.640 | 1.660 | 1.340 | 1.430 | 1,671,741 | -0.21(-12.80%) |
Feb 22, 2018 | 1.770 | 1.620 | 1.640 | 1,880,809 | +0.01(+0.61%) | |
Feb 21, 2018 | 1.660 | 1.680 | 1.620 | 1.630 | 375,096 | -0.02(-1.21%) |
Feb 20, 2018 | 1.710 | 1.710 | 1.610 | 1.650 | 1,225,404 | -0.07(-4.07%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.11(-6.01%) | |
Feb 15, 2018 | 1.880 | 1.900 | 1.825 | 1.830 | 468,275 | -0.03(-1.61%) |
Feb 14, 2018 | 1.860 | 1.910 | 1.820 | 1.860 | 647,774 | -0.04(-2.11%) |
Feb 13, 2018 | 1.980 | 2.020 | 1.870 | 1.900 | 1,337,826 | -0.11(-5.47%) |
Feb 12, 2018 | 2.160 | 2.160 | 2.000 | 2.010 | 383,885 | -0.14(-6.51%) |
Feb 09, 2018 | 2.130 | 2.180 | 2.055 | 2.150 | 521,775 | +0.04(+1.90%) |
Feb 08, 2018 | 2.350 | 2.080 | 2.110 | 291,006 | -0.21(-9.05%) | |
Feb 07, 2018 | 2.160 | 2.590 | 2.160 | 2.320 | 639,772 | +0.16(+7.41%) |
Feb 06, 2018 | 1.990 | 2.160 | 1.990 | 2.160 | 908,000 | +0.10(+4.85%) |
Feb 05, 2018 | 2.330 | 2.330 | 2.030 | 2.060 | 669,996 | -0.30(-12.71%) |
Feb 02, 2018 | 2.600 | 2.610 | 2.260 | 2.360 | 365,894 | -0.21(-8.17%) |
Feb 01, 2018 | 2.670 | 2.920 | 2.540 | 2.570 | 1,269,323 | -0.32(-11.07%) |
Jan 31, 2018 | 2.500 | 3.220 | 2.420 | 2.890 | 3,771,929 | +0.68(+30.77%) |
Jan 30, 2018 | 2.270 | 2.270 | 2.190 | 2.210 | 203,249 | -0.09(-3.91%) |
Jan 29, 2018 | 2.290 | 2.340 | 2.271 | 2.300 | 289,664 | -0.02(-0.86%) |
Jan 26, 2018 | 2.280 | 2.330 | 2.240 | 2.320 | 204,115 | +0.06(+2.65%) |
Jan 25, 2018 | 2.270 | 2.320 | 2.225 | 2.260 | 280,562 | +0.02(+0.89%) |
Jan 24, 2018 | 2.260 | 2.280 | 2.160 | 2.240 | 131,185 | -0.02(-0.88%) |
Jan 23, 2018 | 2.110 | 2.330 | 2.090 | 2.260 | 360,639 | +0.13(+6.10%) |
Jan 22, 2018 | 2.000 | 2.140 | 1.980 | 2.130 | 285,204 | +0.14(+7.04%) |
Jan 19, 2018 | 2.050 | 2.069 | 1.990 | 1.990 | 271,663 | -0.09(-4.33%) |
Jan 18, 2018 | 2.060 | 2.140 | 2.030 | 2.080 | 238,862 | +0.02(+0.97%) |
Jan 17, 2018 | 2.080 | 2.090 | 2.010 | 2.060 | 233,058 | -0.02(-0.96%) |
Jan 16, 2018 | 2.260 | 2.270 | 2.060 | 2.080 | 297,974 | -0.17(-7.56%) |
Jan 12, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Jan 11, 2018 | 2.130 | 2.310 | 2.130 | 2.260 | 184,121 | +0.11(+5.12%) |
Jan 10, 2018 | 2.200 | 2.200 | 2.080 | 2.150 | 187,857 | -0.05(-2.27%) |
Jan 09, 2018 | 2.290 | 2.300 | 2.160 | 2.200 | 240,425 | -0.09(-3.93%) |
Jan 08, 2018 | 2.300 | 2.350 | 2.280 | 2.290 | 129,884 | -0.02(-0.87%) |
Jan 05, 2018 | 2.370 | 2.370 | 2.290 | 2.310 | 124,804 | -0.06(-2.53%) |
Jan 04, 2018 | 2.380 | 2.440 | 2.250 | 2.370 | 280,742 | +0.00(+0.00%) |
Jan 03, 2018 | 2.330 | 2.410 | 2.309 | 2.370 | 151,238 | +0.04(+1.72%) |
Jan 02, 2018 | 2.310 | 2.310 | 2.290 | 2.330 | 229,662 | +0.04(+1.75%) |
Dec 29, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.06(+2.69%) | |
Dec 28, 2017 | 2.250 | 2.290 | 2.192 | 2.230 | 762,464 | -0.01(-0.45%) |
Dec 27, 2017 | 2.460 | 2.460 | 2.230 | 2.240 | 245,328 | -0.24(-9.68%) |
Dec 26, 2017 | 2.530 | 2.535 | 2.450 | 2.480 | 154,661 | -0.03(-1.20%) |
Dec 22, 2017 | 2.570 | 2.590 | 2.430 | 2.510 | 295,557 | -0.06(-2.33%) |
Dec 21, 2017 | 2.540 | 2.630 | 2.540 | 2.570 | 413,678 | +0.05(+1.98%) |
Dec 20, 2017 | 2.450 | 2.550 | 2.450 | 2.520 | 163,244 | +0.08(+3.28%) |
Dec 19, 2017 | 2.570 | 2.590 | 2.440 | 2.440 | 160,797 | -0.15(-5.79%) |
Dec 18, 2017 | 2.550 | 2.660 | 2.550 | 2.590 | 214,805 | +0.06(+2.37%) |
Dec 15, 2017 | 2.450 | 2.610 | 2.450 | 2.530 | 323,719 | +0.08(+3.27%) |
Dec 14, 2017 | 2.380 | 2.490 | 2.370 | 2.450 | 155,087 | +0.07(+2.94%) |
Dec 13, 2017 | 2.430 | 2.530 | 2.360 | 2.380 | 191,626 | -0.06(-2.46%) |
Dec 12, 2017 | 2.500 | 2.610 | 2.390 | 2.440 | 360,134 | -0.06(-2.40%) |
Dec 11, 2017 | 2.330 | 2.550 | 2.320 | 2.500 | 494,821 | +0.15(+6.38%) |
Dec 08, 2017 | 2.350 | 2.410 | 2.320 | 2.350 | 178,235 | +0.01(+0.43%) |
Dec 07, 2017 | 2.380 | 2.410 | 2.300 | 2.340 | 302,607 | -0.06(-2.50%) |
Dec 06, 2017 | 2.410 | 2.450 | 2.350 | 2.400 | 269,984 | -0.01(-0.41%) |
Dec 05, 2017 | 2.500 | 2.500 | 2.330 | 2.410 | 334,209 | -0.09(-3.60%) |
Dec 04, 2017 | 2.630 | 2.630 | 2.460 | 2.500 | 279,774 | -0.08(-3.10%) |