Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.700 | 1.780 | 1.620 | 1.620 | 8,536 | -0.03(-1.81%) |
Feb 27, 2018 | 1.610 | 1.660 | 1.560 | 1.650 | 9,231 | +0.02(+0.94%) |
Feb 26, 2018 | 1.565 | 1.635 | 1.560 | 1.635 | 4,015 | +0.10(+6.84%) |
Feb 23, 2018 | 1.550 | 1.558 | 1.530 | 1.530 | 728 | -0.01(-0.65%) |
Feb 22, 2018 | 1.640 | 1.640 | 1.540 | 1.540 | 27,589 | -0.14(-8.33%) |
Feb 21, 2018 | 1.650 | 1.680 | 1.620 | 1.680 | 1,157 | -0.01(-0.59%) |
Feb 20, 2018 | 1.640 | 1.690 | 1.582 | 1.690 | 9,349 | +0.08(+4.97%) |
Feb 16, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.26%) | |
Feb 15, 2018 | 1.594 | 1.634 | 1.589 | 1.606 | 2,149 | +0.05(+2.94%) |
Feb 14, 2018 | 1.500 | 1.590 | 1.460 | 1.560 | 9,051 | +0.04(+2.63%) |
Feb 13, 2018 | 1.500 | 1.530 | 1.500 | 1.520 | 6,767 | +0.02(+1.33%) |
Feb 12, 2018 | 1.524 | 1.560 | 1.500 | 1.500 | 12,219 | -0.01(-0.66%) |
Feb 09, 2018 | 1.480 | 1.590 | 1.480 | 1.510 | 14,301 | +0.05(+3.42%) |
Feb 08, 2018 | 1.500 | 1.600 | 1.460 | 1.460 | 3,694 | -0.05(-3.31%) |
Feb 07, 2018 | 1.540 | 1.540 | 1.510 | 1.510 | 22,354 | -0.06(-3.97%) |
Feb 06, 2018 | 1.440 | 1.630 | 1.430 | 1.573 | 51,889 | +0.02(+1.45%) |
Feb 05, 2018 | 1.660 | 1.660 | 1.430 | 1.550 | 33,038 | -0.14(-8.28%) |
Feb 02, 2018 | 1.770 | 1.770 | 1.668 | 1.690 | 13,175 | -0.07(-3.98%) |
Feb 01, 2018 | 1.660 | 1.840 | 1.640 | 1.760 | 47,463 | +0.07(+4.14%) |
Jan 31, 2018 | 1.700 | 1.740 | 1.630 | 1.690 | 64,631 | -0.02(-1.17%) |
Jan 30, 2018 | 1.860 | 1.860 | 1.700 | 1.710 | 64,041 | -0.16(-8.56%) |
Jan 29, 2018 | 2.050 | 2.050 | 1.830 | 1.870 | 111,024 | -0.16(-7.88%) |
Jan 26, 2018 | 1.810 | 2.180 | 1.810 | 2.030 | 148,294 | +0.26(+14.62%) |
Jan 25, 2018 | 1.845 | 1.850 | 1.750 | 1.771 | 7,329 | -0.05(-2.69%) |
Jan 24, 2018 | 1.780 | 1.829 | 1.780 | 1.820 | 10,313 | +0.05(+2.82%) |
Jan 23, 2018 | 1.870 | 1.870 | 1.720 | 1.770 | 34,405 | -0.08(-4.32%) |
Jan 22, 2018 | 1.780 | 1.850 | 1.780 | 1.850 | 14,935 | +0.09(+5.05%) |
Jan 19, 2018 | 1.870 | 1.870 | 1.761 | 1.761 | 1,867 | -0.09(-4.81%) |
Jan 18, 2018 | 1.830 | 1.850 | 1.754 | 1.850 | 18,173 | +0.05(+2.78%) |
Jan 17, 2018 | 1.850 | 1.900 | 1.700 | 1.800 | 47,753 | +0.06(+3.45%) |
Jan 16, 2018 | 1.760 | 1.760 | 1.760 | 1.740 | 76,060 | +0.00(+0.00%) |
Jan 12, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
Jan 11, 2018 | 1.700 | 1.990 | 1.664 | 1.710 | 39,712 | +0.03(+1.79%) |
Jan 10, 2018 | 1.680 | 1.800 | 1.640 | 1.680 | 37,153 | -0.03(-1.75%) |
Jan 09, 2018 | 1.860 | 2.200 | 1.668 | 1.710 | 284,016 | -0.17(-9.04%) |
Jan 08, 2018 | 1.800 | 1.880 | 1.760 | 1.880 | 5,613 | +0.13(+7.43%) |
Jan 05, 2018 | 1.750 | 1.760 | 1.630 | 1.750 | 18,925 | +0.03(+1.74%) |
Jan 04, 2018 | 1.720 | 1.735 | 1.670 | 1.720 | 6,382 | +0.01(+0.58%) |
Jan 03, 2018 | 1.680 | 1.730 | 1.680 | 1.710 | 4,151 | +0.01(+0.59%) |
Jan 02, 2018 | 1.680 | 1.700 | 1.680 | 1.700 | 8,163 | +0.04(+2.41%) |
Dec 29, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.11(-6.21%) | |
Dec 28, 2017 | 1.715 | 1.780 | 1.715 | 1.770 | 1,534 | +0.04(+2.33%) |
Dec 27, 2017 | 1.742 | 1.800 | 1.678 | 1.730 | 19,836 | -0.01(-0.59%) |
Dec 26, 2017 | 1.700 | 1.750 | 1.663 | 1.740 | 13,096 | +0.07(+4.19%) |
Dec 22, 2017 | 1.662 | 1.699 | 1.660 | 1.670 | 8,378 | -0.03(-1.76%) |
Dec 21, 2017 | 1.636 | 1.769 | 1.636 | 1.700 | 56,035 | +0.06(+3.66%) |
Dec 20, 2017 | 1.470 | 1.680 | 1.470 | 1.640 | 72,353 | +0.19(+13.10%) |
Dec 19, 2017 | 1.431 | 1.550 | 1.430 | 1.450 | 41,924 | -0.05(-3.32%) |
Dec 18, 2017 | 1.550 | 1.700 | 1.520 | 1.500 | 201,961 | -0.00(-0.01%) |
Dec 15, 2017 | 1.490 | 1.520 | 1.430 | 1.500 | 94,595 | +0.03(+2.04%) |
Dec 14, 2017 | 1.510 | 1.550 | 1.469 | 1.470 | 44,167 | -0.01(-0.68%) |
Dec 13, 2017 | 1.470 | 1.530 | 1.430 | 1.480 | 60,453 | +0.05(+3.66%) |
Dec 12, 2017 | 1.520 | 1.520 | 1.410 | 1.428 | 27,911 | -0.09(-6.07%) |
Dec 11, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 6,177 | +0.06(+4.05%) |
Dec 08, 2017 | 1.470 | 1.575 | 1.451 | 1.461 | 40,068 | -0.03(-1.95%) |
Dec 07, 2017 | 1.501 | 1.510 | 1.480 | 1.490 | 13,827 | -0.06(-3.88%) |
Dec 06, 2017 | 1.562 | 1.620 | 1.550 | 1.550 | 40,276 | -0.09(-5.49%) |
Dec 05, 2017 | 1.600 | 1.660 | 1.550 | 1.640 | 68,285 | -0.02(-1.20%) |
Dec 04, 2017 | 1.990 | 1.280 | 1.660 | 846,698 | +0.38(+29.68%) |