Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.730 | 1.750 | 1.690 | 1.690 | 75,512 | -0.05(-2.87%) |
Feb 27, 2018 | 1.740 | 1.790 | 1.660 | 1.740 | 540,878 | -0.06(-3.33%) |
Feb 26, 2018 | 1.790 | 1.810 | 1.700 | 1.800 | 189,553 | -0.03(-1.64%) |
Feb 23, 2018 | 1.860 | 1.890 | 1.830 | 1.830 | 33,999 | -0.05(-2.66%) |
Feb 22, 2018 | 1.880 | 1.880 | 1.790 | 1.880 | 82,538 | +0.00(+0.00%) |
Feb 21, 2018 | 1.810 | 1.960 | 1.760 | 1.880 | 66,846 | +0.08(+4.44%) |
Feb 20, 2018 | 1.740 | 1.930 | 1.740 | 1.800 | 321,081 | -0.07(-3.74%) |
Feb 16, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.11(-5.56%) | |
Feb 15, 2018 | 2.010 | 2.030 | 1.950 | 1.980 | 71,377 | -0.04(-1.98%) |
Feb 14, 2018 | 1.990 | 2.050 | 1.990 | 2.020 | 149,728 | +0.03(+1.51%) |
Feb 13, 2018 | 1.910 | 2.040 | 1.910 | 1.990 | 37,378 | +0.00(+0.00%) |
Feb 12, 2018 | 1.940 | 2.050 | 1.930 | 1.990 | 105,770 | +0.17(+9.34%) |
Feb 09, 2018 | 1.890 | 1.950 | 1.750 | 1.820 | 141,755 | -0.06(-3.19%) |
Feb 08, 2018 | 1.980 | 1.980 | 1.870 | 1.880 | 103,228 | -0.02(-1.05%) |
Feb 07, 2018 | 1.930 | 2.000 | 1.900 | 1.900 | 128,208 | +0.02(+1.06%) |
Feb 06, 2018 | 1.700 | 1.940 | 1.670 | 1.880 | 75,679 | +0.17(+9.94%) |
Feb 05, 2018 | 1.780 | 1.790 | 1.670 | 1.710 | 219,249 | -0.03(-1.72%) |
Feb 02, 2018 | 1.860 | 1.900 | 1.740 | 1.740 | 204,813 | -0.16(-8.42%) |
Feb 01, 2018 | 2.080 | 2.080 | 1.850 | 1.900 | 179,940 | -0.18(-8.65%) |
Jan 31, 2018 | 2.040 | 2.170 | 2.030 | 2.080 | 72,474 | -0.04(-1.89%) |
Jan 30, 2018 | 2.020 | 2.200 | 1.970 | 2.120 | 168,880 | +0.00(+0.00%) |
Jan 29, 2018 | 2.000 | 2.140 | 2.000 | 2.120 | 393,596 | +0.19(+9.84%) |
Jan 26, 2018 | 2.140 | 2.160 | 1.880 | 1.930 | 337,988 | -0.17(-8.10%) |
Jan 25, 2018 | 1.970 | 2.180 | 1.960 | 2.100 | 408,460 | +0.15(+7.69%) |
Jan 24, 2018 | 1.900 | 1.960 | 1.860 | 1.950 | 993,180 | +0.05(+2.63%) |
Jan 23, 2018 | 1.810 | 1.950 | 1.650 | 1.900 | 971,761 | +0.14(+7.95%) |
Jan 22, 2018 | 1.990 | 1.990 | 1.750 | 1.760 | 716,484 | -0.23(-11.56%) |
Jan 19, 2018 | 2.100 | 2.100 | 1.970 | 1.990 | 364,138 | -0.04(-1.97%) |
Jan 18, 2018 | 2.200 | 2.200 | 1.920 | 2.030 | 1,212,394 | -0.22(-9.78%) |
Jan 17, 2018 | 2.370 | 2.370 | 2.220 | 2.250 | 159,103 | -0.01(-0.44%) |
Jan 16, 2018 | 2.300 | 2.380 | 2.250 | 2.260 | 594,400 | +0.05(+2.26%) |
Jan 15, 2018 | 2.420 | 2.420 | 2.210 | 2.210 | 519,966 | -0.21(-8.68%) |
Jan 12, 2018 | 2.540 | 2.540 | 2.380 | 2.420 | 114,745 | -0.07(-2.81%) |
Jan 11, 2018 | 2.680 | 2.680 | 2.460 | 2.490 | 592,627 | -0.01(-0.40%) |
Jan 10, 2018 | 2.420 | 2.580 | 2.400 | 2.500 | 658,618 | +0.08(+3.31%) |
Jan 09, 2018 | 2.750 | 2.750 | 2.330 | 2.420 | 543,443 | -0.18(-6.92%) |
Jan 08, 2018 | 2.460 | 2.600 | 2.380 | 2.600 | 322,521 | +0.17(+7.00%) |
Jan 05, 2018 | 2.330 | 2.490 | 2.260 | 2.430 | 85,190 | +0.16(+7.05%) |
Jan 04, 2018 | 2.290 | 2.300 | 2.220 | 2.270 | 72,269 | -0.02(-0.87%) |
Jan 03, 2018 | 2.310 | 2.320 | 2.250 | 2.290 | 56,514 | -0.02(-0.87%) |
Jan 02, 2018 | 2.250 | 2.330 | 2.240 | 2.310 | 103,956 | +0.01(+0.43%) |
Dec 29, 2017 | 2.300 | 2.300 | 2.300 | 0 | +0.06(+2.68%) | |
Dec 28, 2017 | 2.270 | 2.300 | 2.230 | 2.240 | 197,814 | -0.02(-0.88%) |
Dec 27, 2017 | 2.180 | 2.270 | 2.140 | 2.260 | 104,915 | +0.08(+3.67%) |
Dec 22, 2017 | 2.220 | 2.220 | 2.150 | 2.180 | 86,187 | +0.00(+0.00%) |
Dec 21, 2017 | 2.290 | 2.290 | 2.180 | 2.180 | 123,342 | -0.09(-3.96%) |
Dec 20, 2017 | 2.400 | 2.400 | 2.250 | 2.270 | 131,925 | -0.11(-4.62%) |
Dec 19, 2017 | 2.360 | 2.400 | 2.300 | 2.380 | 243,090 | +0.14(+6.25%) |
Dec 18, 2017 | 2.180 | 2.260 | 2.180 | 2.240 | 403,432 | +0.08(+3.70%) |
Dec 15, 2017 | 2.270 | 2.300 | 2.120 | 2.160 | 203,940 | -0.07(-3.14%) |
Dec 14, 2017 | 2.260 | 2.380 | 2.130 | 2.230 | 214,588 | -0.03(-1.33%) |
Dec 13, 2017 | 1.990 | 2.310 | 1.980 | 2.260 | 887,962 | +0.26(+13.00%) |
Dec 12, 2017 | 1.960 | 2.020 | 1.960 | 2.000 | 449,575 | +0.01(+0.50%) |
Dec 11, 2017 | 2.020 | 2.050 | 1.970 | 1.990 | 178,239 | -0.04(-1.97%) |
Dec 08, 2017 | 2.040 | 2.050 | 2.000 | 2.030 | 119,437 | -0.03(-1.46%) |
Dec 07, 2017 | 2.060 | 2.070 | 2.030 | 2.060 | 143,930 | -0.02(-0.96%) |
Dec 06, 2017 | 2.090 | 2.090 | 2.050 | 2.080 | 139,928 | -0.01(-0.48%) |
Dec 05, 2017 | 2.160 | 2.160 | 2.050 | 2.090 | 325,612 | +0.01(+0.48%) |
Dec 04, 2017 | 2.080 | 2.120 | 2.060 | 2.080 | 298,255 | +0.02(+0.97%) |