Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.590 | 1.659 | 1.550 | 1.570 | 96,560 | -0.02(-1.26%) |
Feb 27, 2018 | 1.690 | 1.690 | 1.572 | 1.590 | 194,781 | -0.11(-6.47%) |
Feb 26, 2018 | 1.740 | 1.745 | 1.660 | 1.700 | 225,168 | -0.01(-0.58%) |
Feb 23, 2018 | 1.700 | 1.750 | 1.630 | 1.710 | 606,886 | +0.04(+2.40%) |
Feb 22, 2018 | 1.720 | 1.620 | 1.670 | 295,271 | +0.04(+2.45%) | |
Feb 21, 2018 | 1.680 | 1.691 | 1.610 | 1.630 | 107,301 | -0.05(-2.98%) |
Feb 20, 2018 | 1.670 | 1.720 | 1.641 | 1.680 | 101,646 | -0.04(-2.33%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.04(-2.27%) | |
Feb 15, 2018 | 1.780 | 1.849 | 1.740 | 1.760 | 275,603 | -0.23(-11.56%) |
Feb 14, 2018 | 2.030 | 1.960 | 1.990 | 213,955 | +0.03(+1.53%) | |
Feb 13, 2018 | 2.010 | 2.030 | 1.960 | 1.960 | 223,978 | -0.08(-3.92%) |
Feb 12, 2018 | 1.870 | 2.050 | 1.860 | 2.040 | 622,570 | +0.15(+7.94%) |
Feb 09, 2018 | 1.960 | 2.025 | 1.810 | 1.890 | 139,582 | -0.03(-1.56%) |
Feb 08, 2018 | 2.030 | 2.109 | 1.900 | 1.920 | 195,270 | -0.11(-5.42%) |
Feb 07, 2018 | 1.930 | 1.949 | 1.924 | 2.030 | 173,397 | -0.02(-0.97%) |
Feb 06, 2018 | 1.950 | 2.130 | 1.800 | 2.050 | 342,118 | +0.04(+1.99%) |
Feb 05, 2018 | 2.040 | 2.110 | 2.010 | 2.010 | 207,788 | -0.11(-5.19%) |
Feb 02, 2018 | 2.360 | 2.428 | 2.010 | 2.120 | 512,674 | -0.29(-12.03%) |
Feb 01, 2018 | 2.360 | 2.500 | 2.330 | 2.410 | 566,351 | -0.02(-0.82%) |
Jan 31, 2018 | 2.430 | 2.490 | 2.351 | 2.430 | 337,072 | -0.09(-3.57%) |
Jan 30, 2018 | 2.400 | 2.550 | 2.400 | 2.520 | 491,526 | +0.03(+1.20%) |
Jan 29, 2018 | 2.660 | 2.708 | 2.410 | 2.490 | 840,241 | -0.25(-9.12%) |
Jan 26, 2018 | 3.000 | 3.240 | 2.720 | 2.740 | 2,019,226 | -0.23(-7.74%) |
Jan 25, 2018 | 2.900 | 3.250 | 2.730 | 2.970 | 3,757,126 | +0.14(+4.95%) |
Jan 24, 2018 | 2.930 | 3.150 | 2.520 | 2.830 | 1,771,143 | -0.09(-3.08%) |
Jan 23, 2018 | 2.400 | 3.140 | 2.351 | 2.920 | 9,258,835 | +0.43(+17.27%) |
Jan 22, 2018 | 2.650 | 2.870 | 2.280 | 2.490 | 3,282,150 | -0.46(-15.59%) |
Jan 19, 2018 | 2.600 | 4.450 | 2.330 | 2.950 | 58,324,396 | +1.71(+137.90%) |
Jan 18, 2018 | 1.310 | 1.310 | 1.230 | 1.240 | 138,950 | -0.01(-0.80%) |
Jan 17, 2018 | 1.330 | 1.330 | 1.250 | 1.250 | 41,962 | -0.07(-5.30%) |
Jan 16, 2018 | 1.240 | 1.246 | 1.240 | 1.320 | 634,501 | +0.10(+7.94%) |
Jan 12, 2018 | 1.223 | 1.223 | 1.223 | 0 | -0.01(-0.58%) | |
Jan 11, 2018 | 1.230 | 1.250 | 1.200 | 1.230 | 54,337 | -0.02(-1.59%) |
Jan 10, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 45,264 | +0.03(+2.44%) |
Jan 09, 2018 | 1.220 | 1.250 | 1.210 | 1.220 | 50,218 | -0.02(-1.60%) |
Jan 08, 2018 | 1.200 | 1.260 | 1.200 | 1.240 | 16,812 | +0.02(+1.64%) |
Jan 05, 2018 | 1.280 | 1.280 | 1.214 | 1.220 | 68,692 | -0.03(-2.40%) |
Jan 04, 2018 | 1.250 | 1.280 | 1.230 | 1.250 | 21,828 | +0.01(+0.81%) |
Jan 03, 2018 | 1.260 | 1.260 | 1.225 | 1.240 | 29,290 | -0.01(-0.80%) |
Jan 02, 2018 | 1.210 | 1.280 | 1.200 | 1.250 | 77,619 | +0.02(+1.63%) |
Dec 29, 2017 | 1.230 | 1.230 | 1.230 | 0 | -0.03(-2.46%) | |
Dec 28, 2017 | 1.270 | 1.310 | 1.240 | 1.261 | 26,443 | -0.01(-0.71%) |
Dec 27, 2017 | 1.230 | 1.300 | 1.230 | 1.270 | 30,119 | +0.01(+0.79%) |
Dec 26, 2017 | 1.280 | 1.280 | 1.240 | 1.260 | 12,185 | -0.01(-0.79%) |
Dec 22, 2017 | 1.290 | 1.290 | 1.230 | 1.270 | 29,991 | -0.01(-1.17%) |
Dec 21, 2017 | 1.300 | 1.300 | 1.259 | 1.285 | 43,377 | +0.01(+1.18%) |
Dec 20, 2017 | 1.210 | 1.287 | 1.210 | 1.270 | 67,526 | +0.04(+3.25%) |
Dec 19, 2017 | 1.220 | 1.260 | 1.210 | 1.230 | 49,026 | +0.00(+0.00%) |
Dec 18, 2017 | 1.270 | 1.270 | 1.200 | 1.230 | 28,976 | -0.02(-1.60%) |
Dec 15, 2017 | 1.340 | 1.362 | 1.250 | 1.250 | 155,755 | -0.10(-7.10%) |
Dec 14, 2017 | 1.330 | 1.350 | 1.330 | 1.345 | 56,202 | -0.00(-0.33%) |
Dec 13, 2017 | 1.330 | 1.380 | 1.330 | 1.350 | 15,898 | +0.03(+2.27%) |
Dec 12, 2017 | 1.390 | 1.400 | 1.310 | 1.320 | 54,043 | -0.05(-3.65%) |
Dec 11, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 28,899 | +0.02(+1.35%) |
Dec 08, 2017 | 1.300 | 1.400 | 1.295 | 1.352 | 69,454 | +0.06(+4.77%) |
Dec 07, 2017 | 1.280 | 1.310 | 1.270 | 1.290 | 20,867 | -0.02(-1.26%) |
Dec 06, 2017 | 1.320 | 1.280 | 1.306 | 4,375 | -0.01(-1.02%) | |
Dec 05, 2017 | 1.320 | 1.330 | 1.290 | 1.320 | 12,739 | +0.00(+0.00%) |
Dec 04, 2017 | 1.300 | 1.330 | 1.300 | 1.320 | 14,505 | +0.01(+0.76%) |