Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.965 | 2.014 | 1.944 | 1.973 | 81,341 | +0.03(+1.67%) |
Jan 30, 2018 | 1.973 | 1.973 | 1.957 | 1.941 | 48,331 | -0.02(-1.24%) |
Jan 29, 2018 | 2.030 | 2.030 | 1.957 | 1.965 | 16,317 | -0.06(-3.20%) |
Jan 26, 2018 | 2.112 | 2.112 | 1.965 | 2.030 | 134,579 | -0.09(-4.21%) |
Jan 25, 2018 | 2.209 | 2.221 | 2.116 | 2.120 | 24,310 | -0.12(-5.43%) |
Jan 24, 2018 | 2.274 | 2.274 | 2.233 | 2.241 | 29,136 | -0.03(-1.43%) |
Jan 23, 2018 | 2.193 | 2.298 | 2.168 | 2.274 | 31,087 | +0.03(+1.45%) |
Jan 22, 2018 | 2.250 | 2.266 | 2.209 | 2.241 | 37,493 | +0.04(+1.85%) |
Jan 19, 2018 | 2.201 | 2.230 | 2.164 | 2.201 | 4,867 | +0.00(+0.00%) |
Jan 18, 2018 | 2.152 | 2.306 | 2.144 | 2.201 | 20,242 | +0.05(+2.26%) |
Jan 17, 2018 | 2.176 | 2.277 | 2.152 | 2.152 | 32,351 | -0.04(-1.85%) |
Jan 16, 2018 | 2.250 | 2.250 | 2.152 | 2.193 | 44,329 | -0.08(-3.57%) |
Jan 12, 2018 | 2.274 | 2.274 | 2.274 | 0 | +0.03(+1.18%) | |
Jan 11, 2018 | 2.225 | 2.250 | 2.185 | 2.247 | 30,252 | +0.11(+5.02%) |
Jan 10, 2018 | 2.282 | 2.355 | 2.087 | 2.140 | 54,776 | -0.17(-7.22%) |
Jan 09, 2018 | 2.607 | 2.607 | 2.258 | 2.306 | 103,080 | -0.32(-12.35%) |
Jan 08, 2018 | 2.694 | 2.696 | 2.631 | 2.631 | 10,748 | -0.10(-3.57%) |
Jan 05, 2018 | 2.867 | 2.867 | 2.721 | 2.729 | 10,113 | -0.02(-0.59%) |
Jan 04, 2018 | 2.729 | 2.777 | 2.712 | 2.745 | 31,618 | +0.02(+0.60%) |
Jan 03, 2018 | 2.794 | 2.842 | 2.696 | 2.729 | 52,729 | -0.01(-0.30%) |
Jan 02, 2018 | 2.916 | 2.989 | 2.702 | 2.737 | 96,407 | -0.25(-8.42%) |
Dec 29, 2017 | 2.989 | 2.989 | 2.989 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.208 | 3.248 | 3.184 | 3.248 | 47,841 | +0.00(+0.00%) |
Dec 27, 2017 | 3.216 | 3.248 | 3.216 | 3.248 | 19,580 | +0.01(+0.25%) |
Dec 26, 2017 | 3.167 | 3.248 | 3.102 | 3.240 | 33,927 | +0.26(+8.72%) |
Dec 22, 2017 | 2.940 | 3.110 | 2.875 | 2.980 | 12,164 | -0.03(-1.08%) |
Dec 21, 2017 | 2.980 | 3.127 | 2.980 | 3.013 | 21,868 | +0.04(+1.34%) |
Dec 20, 2017 | 3.240 | 3.240 | 2.924 | 2.973 | 34,609 | -0.28(-8.48%) |
Dec 19, 2017 | 3.248 | 3.248 | 3.175 | 3.248 | 11,334 | -0.02(-0.50%) |
Dec 18, 2017 | 3.184 | 3.630 | 3.184 | 3.265 | 56,753 | -0.39(-10.67%) |
Dec 15, 2017 | 3.265 | 3.655 | 3.175 | 3.655 | 50,427 | +0.49(+15.38%) |
Dec 14, 2017 | 3.208 | 3.232 | 3.167 | 3.167 | 25,020 | -0.04(-1.27%) |
Dec 13, 2017 | 3.127 | 3.208 | 3.074 | 3.208 | 8,732 | -0.03(-1.00%) |
Dec 12, 2017 | 3.240 | 3.411 | 3.167 | 3.240 | 22,955 | +0.02(+0.76%) |
Dec 11, 2017 | 3.281 | 3.638 | 3.176 | 3.216 | 50,278 | +0.13(+4.21%) |
Dec 08, 2017 | 3.175 | 3.175 | 3.078 | 3.086 | 89,384 | -0.11(-3.55%) |
Dec 07, 2017 | 3.045 | 3.248 | 3.045 | 3.200 | 48,916 | +0.18(+5.91%) |
Dec 06, 2017 | 3.240 | 3.403 | 3.021 | 3.021 | 31,445 | -0.22(-6.77%) |
Dec 05, 2017 | 3.232 | 3.468 | 3.224 | 3.240 | 74,429 | +0.02(+0.76%) |
Dec 04, 2017 | 3.370 | 3.573 | 3.086 | 3.216 | 142,312 | -0.28(-8.12%) |
Dec 01, 2017 | 3.630 | 3.709 | 3.403 | 3.500 | 238,152 | -0.08(-2.27%) |
Nov 30, 2017 | 3.646 | 3.711 | 3.573 | 3.581 | 16,322 | -0.04(-1.12%) |
Nov 29, 2017 | 3.590 | 3.760 | 3.573 | 3.622 | 19,748 | -0.04(-1.11%) |
Nov 28, 2017 | 3.622 | 3.663 | 3.310 | 3.663 | 80,885 | +0.01(+0.22%) |
Nov 27, 2017 | 3.793 | 3.988 | 3.533 | 3.655 | 40,289 | +0.05(+1.35%) |
Nov 24, 2017 | 3.541 | 4.101 | 3.541 | 3.606 | 58,593 | +0.03(+0.91%) |
Nov 22, 2017 | 3.614 | 3.663 | 3.565 | 3.573 | 47,612 | -0.02(-0.45%) |
Nov 21, 2017 | 3.996 | 3.996 | 3.533 | 3.590 | 88,496 | -0.05(-1.34%) |
Nov 20, 2017 | 3.858 | 3.858 | 3.606 | 3.638 | 57,631 | +0.08(+2.28%) |
Nov 17, 2017 | 3.184 | 3.776 | 3.184 | 3.557 | 97,030 | +0.35(+10.89%) |
Nov 16, 2017 | 3.330 | 3.427 | 2.875 | 3.208 | 117,931 | -0.09(-2.71%) |
Nov 15, 2017 | 4.012 | 4.012 | 3.248 | 3.297 | 72,199 | -0.49(-12.88%) |
Nov 14, 2017 | 3.655 | 4.182 | 3.516 | 3.784 | 185,150 | +0.13(+3.56%) |
Nov 13, 2017 | 4.061 | 4.467 | 3.419 | 3.655 | 148,035 | -0.31(-7.79%) |
Nov 10, 2017 | 3.435 | 6.822 | 3.434 | 3.963 | 1,934,692 | +0.16(+4.27%) |
Nov 09, 2017 | 2.932 | 4.126 | 2.931 | 3.801 | 796,671 | +0.56(+17.29%) |
Nov 08, 2017 | 2.696 | 3.362 | 2.696 | 3.240 | 627,643 | +0.52(+19.10%) |
Nov 07, 2017 | 2.842 | 2.883 | 2.518 | 2.721 | 614,796 | +0.11(+4.36%) |
Nov 06, 2017 | 1.949 | 2.753 | 1.949 | 2.607 | 758,503 | +0.68(+35.45%) |
Nov 03, 2017 | 1.908 | 2.079 | 1.827 | 1.925 | 139,591 | +0.04(+2.16%) |
Nov 02, 2017 | 1.917 | 1.917 | 1.884 | 1.884 | 6,162 | -0.06(-2.92%) |