Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.131 | 2.137 | 2.046 | 2.059 | 7,019,393 | +0.02(+1.19%) |
Jan 30, 2018 | 2.028 | 2.053 | 2.022 | 2.034 | 4,575,052 | +0.04(+2.13%) |
Jan 29, 2018 | 2.040 | 2.053 | 1.986 | 1.992 | 3,991,610 | -0.06(-2.95%) |
Jan 26, 2018 | 2.034 | 2.077 | 2.034 | 2.053 | 8,972,561 | +0.02(+0.89%) |
Jan 25, 2018 | 2.028 | 2.071 | 2.004 | 2.034 | 6,412,175 | -0.01(-0.30%) |
Jan 24, 2018 | 1.992 | 2.071 | 1.980 | 2.040 | 13,137,778 | +0.15(+7.67%) |
Jan 23, 2018 | 1.944 | 1.962 | 1.889 | 1.895 | 5,717,005 | -0.09(-4.57%) |
Jan 22, 2018 | 2.004 | 2.028 | 1.983 | 1.986 | 5,205,953 | -0.04(-1.80%) |
Jan 19, 2018 | 1.998 | 2.022 | 1.968 | 2.022 | 5,569,054 | +0.08(+4.05%) |
Jan 18, 2018 | 2.028 | 2.046 | 1.944 | 1.944 | 5,450,595 | -0.09(-4.46%) |
Jan 17, 2018 | 1.944 | 2.040 | 1.925 | 2.034 | 12,848,550 | +0.07(+3.70%) |
Jan 16, 2018 | 2.022 | 2.031 | 1.944 | 1.962 | 9,031,357 | -0.04(-2.11%) |
Jan 12, 2018 | 2.004 | 2.004 | 2.004 | 0 | -0.02(-1.19%) | |
Jan 11, 2018 | 1.937 | 2.059 | 1.931 | 2.028 | 17,003,748 | +0.13(+6.69%) |
Jan 10, 2018 | 1.901 | 7,421,898 | +0.02(+0.96%) | |||
Jan 09, 2018 | 1.865 | 1.889 | 1.862 | 1.883 | 6,838,947 | +0.05(+2.64%) |
Jan 08, 2018 | 1.798 | 1.853 | 1.783 | 1.835 | 8,873,814 | +0.08(+4.48%) |
Jan 05, 2018 | 1.720 | 1.762 | 1.695 | 1.756 | 3,792,799 | +0.03(+1.75%) |
Jan 04, 2018 | 1.738 | 1.762 | 1.696 | 1.726 | 4,599,007 | +0.07(+4.40%) |
Jan 03, 2018 | 1.635 | 1.653 | 1.617 | 1.653 | 3,236,912 | +0.04(+2.63%) |
Jan 02, 2018 | 1.550 | 1.611 | 1.538 | 1.611 | 4,087,240 | +0.13(+8.57%) |
Dec 29, 2017 | 1.483 | 1.483 | 1.483 | 0 | -0.04(-2.78%) | |
Dec 28, 2017 | 1.495 | 1.532 | 1.489 | 1.526 | 3,835,943 | +0.05(+3.28%) |
Dec 27, 2017 | 1.471 | 1.502 | 1.459 | 1.477 | 3,082,317 | +0.02(+1.67%) |
Dec 26, 2017 | 1.453 | 1.477 | 1.447 | 1.453 | 1,701,231 | +0.01(+0.84%) |
Dec 22, 2017 | 1.453 | 1.459 | 1.417 | 1.441 | 2,519,914 | -0.01(-0.83%) |
Dec 21, 2017 | 1.411 | 1.465 | 1.405 | 1.453 | 3,925,686 | +0.06(+4.35%) |
Dec 20, 2017 | 1.374 | 1.435 | 1.362 | 1.393 | 9,624,781 | +0.04(+3.14%) |
Dec 19, 2017 | 1.362 | 1.368 | 1.326 | 1.350 | 5,790,478 | -0.01(-0.89%) |
Dec 18, 2017 | 1.417 | 1.429 | 1.362 | 1.362 | 3,101,604 | -0.04(-3.02%) |
Dec 15, 2017 | 1.399 | 1.429 | 1.387 | 1.405 | 2,812,113 | +0.04(+3.11%) |
Dec 14, 2017 | 1.362 | 1.387 | 1.356 | 1.362 | 2,420,853 | -0.02(-1.75%) |
Dec 13, 2017 | 1.405 | 1.411 | 1.362 | 1.387 | 2,138,894 | -0.02(-1.29%) |
Dec 12, 2017 | 1.338 | 1.417 | 1.332 | 1.405 | 3,811,365 | +0.05(+4.04%) |
Dec 11, 2017 | 1.338 | 1.350 | 1.332 | 1.350 | 2,184,628 | +0.04(+2.76%) |
Dec 08, 2017 | 1.332 | 1.338 | 1.308 | 1.314 | 1,893,970 | -0.01(-0.91%) |
Dec 07, 2017 | 1.308 | 1.338 | 1.302 | 1.326 | 1,823,997 | -0.03(-2.23%) |
Dec 06, 2017 | 1.374 | 1.326 | 1.356 | 3,906,228 | +0.02(+1.36%) | |
Dec 05, 2017 | 1.405 | 1.405 | 1.332 | 1.338 | 1,950,514 | -0.04(-3.07%) |
Dec 04, 2017 | 1.380 | 1.411 | 1.374 | 1.380 | 2,733,971 | +0.04(+2.70%) |
Dec 01, 2017 | 1.356 | 1.380 | 1.338 | 1.344 | 1,850,304 | +0.00(+0.00%) |
Nov 30, 2017 | 1.344 | 1.377 | 1.323 | 1.344 | 8,269,615 | -0.04(-2.63%) |
Nov 29, 2017 | 1.423 | 1.423 | 1.368 | 1.380 | 5,027,364 | -0.01(-0.44%) |
Nov 28, 2017 | 1.483 | 1.520 | 1.338 | 1.387 | 15,144,832 | -0.08(-5.37%) |
Nov 27, 2017 | 1.465 | 1.483 | 1.441 | 1.465 | 3,038,517 | +0.00(+0.00%) |
Nov 24, 2017 | 1.502 | 1.514 | 1.465 | 1.465 | 2,852,560 | +0.02(+1.25%) |
Nov 22, 2017 | 1.447 | 1.471 | 1.429 | 1.447 | 2,580,053 | +0.04(+2.58%) |
Nov 21, 2017 | 1.447 | 1.465 | 1.405 | 1.411 | 3,472,277 | -0.01(-0.43%) |
Nov 20, 2017 | 1.405 | 1.417 | 1.387 | 1.417 | 2,144,039 | +0.01(+0.43%) |
Nov 17, 2017 | 1.338 | 1.417 | 1.326 | 1.411 | 5,244,122 | +0.06(+4.48%) |
Nov 16, 2017 | 1.368 | 1.387 | 1.332 | 1.350 | 3,558,051 | +0.00(+0.00%) |
Nov 15, 2017 | 1.320 | 1.356 | 1.314 | 1.350 | 2,091,300 | +0.01(+0.45%) |
Nov 14, 2017 | 1.435 | 1.435 | 1.332 | 1.344 | 5,593,434 | -0.08(-5.93%) |
Nov 13, 2017 | 1.411 | 1.441 | 1.399 | 1.429 | 1,832,369 | +0.01(+0.85%) |
Nov 10, 2017 | 1.423 | 1.435 | 1.370 | 1.417 | 6,524,859 | -0.04(-2.50%) |
Nov 09, 2017 | 1.471 | 1.477 | 1.432 | 1.453 | 2,792,077 | -0.05(-3.61%) |
Nov 08, 2017 | 1.526 | 1.538 | 1.483 | 1.508 | 3,669,383 | +0.03(+2.05%) |
Nov 07, 2017 | 1.495 | 1.502 | 1.447 | 1.477 | 10,591,360 | -0.05(-3.56%) |
Nov 06, 2017 | 1.483 | 1.562 | 1.465 | 1.532 | 7,704,214 | +0.10(+6.75%) |
Nov 03, 2017 | 1.471 | 1.474 | 1.371 | 1.435 | 10,176,361 | -0.04(-2.87%) |
Nov 02, 2017 | 1.489 | 1.489 | 1.441 | 1.477 | 5,105,986 | -0.01(-0.41%) |