Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.881 | 1.903 | 1.859 | 1.859 | 1,586 | +0.02(+1.19%) |
Feb 27, 2018 | 1.936 | 2.077 | 1.837 | 1.837 | 48,431 | -0.04(-2.32%) |
Feb 26, 2018 | 1.990 | 1.990 | 1.881 | 1.881 | 6,752 | -0.11(-5.49%) |
Feb 23, 2018 | 1.930 | 2.034 | 1.930 | 1.990 | 9,995 | +0.06(+3.12%) |
Feb 22, 2018 | 1.897 | 1.958 | 1.897 | 1.930 | 3,178 | +0.03(+1.60%) |
Feb 21, 2018 | 1.823 | 1.900 | 1.805 | 1.900 | 9,326 | +0.08(+4.63%) |
Feb 20, 2018 | 1.767 | 1.859 | 1.761 | 1.816 | 20,192 | +0.00(+0.00%) |
Feb 16, 2018 | 1.816 | 1.816 | 1.816 | 0 | +0.02(+1.22%) | |
Feb 15, 2018 | 1.837 | 1.848 | 1.788 | 1.794 | 16,812 | -0.04(-2.37%) |
Feb 14, 2018 | 1.837 | 1.914 | 1.827 | 1.837 | 7,020 | -0.05(-2.88%) |
Feb 13, 2018 | 1.827 | 1.892 | 1.827 | 1.892 | 14,371 | +0.03(+1.76%) |
Feb 12, 2018 | 1.903 | 1.903 | 1.859 | 1.859 | 2,466 | -0.04(-2.01%) |
Feb 09, 2018 | 1.862 | 1.919 | 1.799 | 1.897 | 43,980 | +0.05(+2.65%) |
Feb 08, 2018 | 1.908 | 1.908 | 1.842 | 1.848 | 12,225 | -0.08(-3.97%) |
Feb 07, 2018 | 1.854 | 1.876 | 1.854 | 1.925 | 7,237 | +0.08(+4.44%) |
Feb 06, 2018 | 1.799 | 2.007 | 1.799 | 1.843 | 16,411 | -0.03(-1.74%) |
Feb 05, 2018 | 2.006 | 2.006 | 1.876 | 1.876 | 62,102 | -0.13(-6.52%) |
Feb 02, 2018 | 1.936 | 2.078 | 1.882 | 2.007 | 210,348 | +0.05(+2.80%) |
Feb 01, 2018 | 1.963 | 1.963 | 1.895 | 1.952 | 21,018 | +0.03(+1.70%) |
Jan 31, 2018 | 1.952 | 1.979 | 1.887 | 1.919 | 17,817 | -0.02(-0.85%) |
Jan 30, 2018 | 1.974 | 1.974 | 1.936 | 1.936 | 17,221 | -0.04(-1.93%) |
Jan 29, 2018 | 1.990 | 2.071 | 1.945 | 1.974 | 20,286 | +0.01(+0.27%) |
Jan 26, 2018 | 1.945 | 2.012 | 1.941 | 1.968 | 24,570 | -0.03(-1.37%) |
Jan 25, 2018 | 1.938 | 2.017 | 1.938 | 1.996 | 6,752 | +0.03(+1.38%) |
Jan 24, 2018 | 1.985 | 2.050 | 1.967 | 1.968 | 4,772 | +0.01(+0.56%) |
Jan 23, 2018 | 1.925 | 2.045 | 1.865 | 1.957 | 47,094 | +0.02(+0.84%) |
Jan 22, 2018 | 1.996 | 2.023 | 1.914 | 1.941 | 31,331 | -0.03(-1.36%) |
Jan 19, 2018 | 2.028 | 2.034 | 1.946 | 1.968 | 14,980 | -0.06(-2.98%) |
Jan 18, 2018 | 2.028 | 2.039 | 1.971 | 2.028 | 14,307 | +0.09(+4.49%) |
Jan 17, 2018 | 2.017 | 2.028 | 1.941 | 1.941 | 24,444 | -0.11(-5.32%) |
Jan 16, 2018 | 2.116 | 2.116 | 2.061 | 2.050 | 24,574 | +0.00(+0.00%) |
Jan 12, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.12(+6.21%) | |
Jan 11, 2018 | 1.903 | 1.963 | 1.892 | 1.930 | 50,590 | +0.05(+2.91%) |
Jan 10, 2018 | 1.887 | 2.012 | 1.734 | 1.876 | 110,112 | -0.01(-0.58%) |
Jan 09, 2018 | 1.952 | 1.956 | 1.881 | 1.887 | 75,032 | -0.07(-3.35%) |
Jan 08, 2018 | 1.996 | 2.023 | 1.925 | 1.952 | 24,510 | -0.07(-3.24%) |
Jan 05, 2018 | 2.034 | 2.061 | 2.017 | 2.017 | 22,901 | -0.00(-0.14%) |
Jan 04, 2018 | 1.963 | 2.028 | 1.963 | 2.020 | 13,381 | +0.07(+3.49%) |
Jan 03, 2018 | 1.936 | 1.996 | 1.936 | 1.952 | 21,065 | -0.03(-1.38%) |
Jan 02, 2018 | 1.979 | 2.061 | 1.952 | 1.979 | 11,343 | +0.04(+1.97%) |
Dec 29, 2017 | 1.941 | 1.941 | 1.941 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 2.003 | 2.039 | 1.936 | 1.947 | 41,187 | -0.05(-2.46%) |
Dec 27, 2017 | 1.979 | 1.996 | 1.936 | 1.996 | 8,819 | +0.04(+1.95%) |
Dec 26, 2017 | 1.952 | 2.040 | 1.897 | 1.957 | 36,477 | -0.01(-0.55%) |
Dec 22, 2017 | 1.996 | 2.012 | 1.930 | 1.968 | 47,820 | -0.04(-1.91%) |
Dec 21, 2017 | 1.979 | 2.121 | 1.966 | 2.007 | 22,270 | -0.01(-0.27%) |
Dec 20, 2017 | 2.012 | 2.056 | 1.956 | 2.012 | 17,898 | +0.01(+0.27%) |
Dec 19, 2017 | 2.006 | 2.094 | 1.969 | 2.006 | 21,768 | -0.02(-1.08%) |
Dec 18, 2017 | 2.034 | 2.066 | 1.941 | 2.028 | 18,756 | -0.02(-0.80%) |
Dec 15, 2017 | 2.077 | 2.083 | 1.974 | 2.045 | 28,053 | -0.04(-1.83%) |
Dec 14, 2017 | 2.094 | 2.094 | 1.934 | 2.083 | 48,264 | +0.01(+0.26%) |
Dec 13, 2017 | 2.034 | 2.131 | 1.991 | 2.077 | 11,479 | +0.10(+4.90%) |
Dec 12, 2017 | 1.889 | 2.115 | 1.889 | 1.980 | 139,214 | +0.09(+4.64%) |
Dec 11, 2017 | 1.899 | 1.932 | 1.872 | 1.892 | 44,872 | -0.03(-1.48%) |
Dec 08, 2017 | 1.964 | 1.964 | 1.878 | 1.921 | 26,229 | -0.01(-0.28%) |
Dec 07, 2017 | 1.953 | 2.004 | 1.897 | 1.926 | 15,734 | +0.00(+0.00%) |
Dec 06, 2017 | 1.964 | 1.991 | 1.892 | 1.926 | 6,723 | -0.06(-2.99%) |
Dec 05, 2017 | 1.953 | 2.013 | 1.894 | 1.986 | 4,855 | +0.05(+2.79%) |
Dec 04, 2017 | 1.991 | 1.875 | 1.932 | 77,666 | -0.03(-1.38%) |