Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.870 | 2.300 | 1.650 | 1.680 | 478,059 | -0.21(-11.11%) |
Feb 27, 2018 | 1.640 | 1.890 | 1.510 | 1.890 | 203,491 | +0.26(+15.95%) |
Feb 26, 2018 | 1.630 | 1.681 | 1.600 | 1.630 | 3,385 | +0.01(+0.62%) |
Feb 23, 2018 | 1.680 | 1.740 | 1.470 | 1.620 | 30,750 | +0.00(+0.00%) |
Feb 22, 2018 | 1.780 | 1.780 | 1.780 | 1.620 | 38,512 | -0.09(-5.26%) |
Feb 21, 2018 | 1.700 | 1.759 | 1.695 | 1.710 | 52,674 | -0.02(-1.16%) |
Feb 20, 2018 | 1.720 | 1.789 | 1.650 | 1.730 | 75,599 | +0.05(+2.98%) |
Feb 16, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
Feb 15, 2018 | 1.570 | 1.680 | 1.550 | 1.650 | 171,215 | +0.06(+3.77%) |
Feb 14, 2018 | 1.660 | 1.660 | 1.550 | 1.590 | 50,197 | -0.04(-2.45%) |
Feb 13, 2018 | 1.570 | 1.710 | 1.484 | 1.630 | 180,859 | +0.05(+3.15%) |
Feb 12, 2018 | 1.460 | 1.589 | 1.380 | 1.580 | 171,888 | +0.11(+7.50%) |
Feb 09, 2018 | 1.450 | 1.489 | 1.450 | 1.470 | 53,711 | +0.00(+0.00%) |
Feb 08, 2018 | 1.500 | 1.500 | 1.450 | 1.470 | 69,797 | -0.01(-0.68%) |
Feb 07, 2018 | 1.440 | 1.560 | 1.420 | 1.480 | 204,097 | +0.03(+2.07%) |
Feb 06, 2018 | 1.530 | 1.580 | 1.420 | 1.450 | 82,969 | +0.01(+0.69%) |
Feb 05, 2018 | 1.290 | 1.290 | 1.268 | 1.440 | 1,584,911 | +0.13(+9.92%) |
Feb 02, 2018 | 1.350 | 1.380 | 1.350 | 1.310 | 110,410 | -0.07(-5.14%) |
Feb 01, 2018 | 1.400 | 1.620 | 1.321 | 1.381 | 237,278 | -0.01(-0.65%) |
Jan 31, 2018 | 1.400 | 1.448 | 1.320 | 1.390 | 58,269 | +0.00(+0.00%) |
Jan 30, 2018 | 1.500 | 1.503 | 1.380 | 1.390 | 88,827 | -0.11(-7.33%) |
Jan 29, 2018 | 1.540 | 1.580 | 1.500 | 1.500 | 115,669 | -0.02(-1.32%) |
Jan 26, 2018 | 1.610 | 1.700 | 1.510 | 1.520 | 89,823 | -0.09(-5.59%) |
Jan 25, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 103,465 | -0.07(-4.17%) |
Jan 24, 2018 | 1.780 | 1.780 | 1.660 | 1.680 | 89,788 | -0.11(-6.15%) |
Jan 23, 2018 | 1.830 | 1.830 | 1.700 | 1.790 | 102,102 | -0.01(-0.56%) |
Jan 22, 2018 | 1.770 | 2.600 | 1.682 | 1.800 | 2,314,970 | +0.07(+4.05%) |
Jan 19, 2018 | 1.850 | 1.880 | 1.710 | 1.730 | 75,401 | -0.08(-4.42%) |
Jan 18, 2018 | 1.680 | 1.950 | 1.659 | 1.810 | 278,742 | +0.11(+6.47%) |
Jan 17, 2018 | 1.650 | 1.890 | 1.650 | 1.700 | 118,276 | +0.02(+1.46%) |
Jan 16, 2018 | 1.710 | 1.734 | 1.650 | 1.675 | 68,856 | -0.02(-1.44%) |
Jan 12, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
Jan 11, 2018 | 1.700 | 1.720 | 1.680 | 1.740 | 304,722 | +0.07(+4.19%) |
Jan 10, 2018 | 1.690 | 1.840 | 1.640 | 1.670 | 312,978 | -0.02(-1.18%) |
Jan 09, 2018 | 1.900 | 1.900 | 1.670 | 1.690 | 68,316 | -0.12(-6.63%) |
Jan 08, 2018 | 1.840 | 1.990 | 1.710 | 1.810 | 244,934 | -0.06(-3.21%) |
Jan 05, 2018 | 2.040 | 2.070 | 1.760 | 1.870 | 213,882 | -0.17(-8.33%) |
Jan 04, 2018 | 2.270 | 2.400 | 2.000 | 2.040 | 406,936 | -0.16(-7.27%) |
Jan 03, 2018 | 1.740 | 3.150 | 1.700 | 2.200 | 3,865,911 | +0.62(+39.24%) |
Jan 02, 2018 | 1.760 | 1.760 | 1.490 | 1.580 | 4,181,720 | -0.12(-7.06%) |
Dec 29, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.33(+24.09%) | |
Dec 28, 2017 | 1.280 | 1.380 | 1.250 | 1.370 | 24,312 | +0.07(+5.38%) |
Dec 27, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 7,791 | -0.03(-2.26%) |
Dec 26, 2017 | 1.350 | 1.400 | 1.300 | 1.330 | 19,084 | -0.01(-0.75%) |
Dec 22, 2017 | 1.280 | 1.520 | 1.280 | 1.340 | 129,330 | +0.09(+7.19%) |
Dec 21, 2017 | 1.300 | 1.320 | 1.200 | 1.250 | 8,422 | -0.07(-5.30%) |
Dec 20, 2017 | 1.300 | 1.320 | 1.200 | 1.320 | 12,736 | +0.01(+0.76%) |
Dec 19, 2017 | 1.300 | 1.340 | 1.280 | 1.310 | 9,681 | +0.01(+0.77%) |
Dec 18, 2017 | 1.300 | 1.408 | 1.290 | 1.300 | 33,083 | -0.02(-1.52%) |
Dec 15, 2017 | 1.370 | 1.470 | 1.320 | 1.320 | 11,844 | -0.15(-10.20%) |
Dec 14, 2017 | 1.360 | 1.480 | 1.320 | 1.470 | 51,970 | +0.09(+6.52%) |
Dec 13, 2017 | 1.640 | 1.700 | 1.340 | 1.380 | 63,377 | -0.19(-12.10%) |
Dec 12, 2017 | 1.320 | 1.699 | 1.290 | 1.570 | 197,500 | +0.23(+17.16%) |
Dec 11, 2017 | 1.380 | 1.430 | 1.330 | 1.340 | 9,691 | -0.01(-0.74%) |
Dec 08, 2017 | 1.400 | 1.430 | 1.290 | 1.350 | 13,918 | +0.00(+0.00%) |
Dec 07, 2017 | 1.380 | 1.400 | 1.280 | 1.350 | 28,876 | -0.06(-4.24%) |
Dec 06, 2017 | 1.420 | 1.450 | 1.350 | 1.410 | 16,153 | +0.03(+2.16%) |
Dec 05, 2017 | 1.450 | 1.520 | 1.331 | 1.380 | 5,754 | -0.10(-6.76%) |
Dec 04, 2017 | 1.490 | 1.490 | 1.470 | 1.480 | 8,673 | +0.00(+0.19%) |