Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.800 | 1.820 | 1.700 | 1.820 | 69,861 | -0.01(-0.55%) |
Jan 30, 2018 | 1.840 | 1.770 | 1.830 | 80,269 | +0.06(+3.39%) | |
Jan 29, 2018 | 1.800 | 1.835 | 1.760 | 1.770 | 41,198 | -0.03(-1.67%) |
Jan 26, 2018 | 1.800 | 1.817 | 1.780 | 1.800 | 46,235 | +0.02(+1.12%) |
Jan 25, 2018 | 1.780 | 1.820 | 1.760 | 1.780 | 43,236 | -0.04(-2.20%) |
Jan 24, 2018 | 1.850 | 1.850 | 1.780 | 1.820 | 128,971 | +0.04(+2.25%) |
Jan 23, 2018 | 1.790 | 1.819 | 1.750 | 1.780 | 60,209 | -0.02(-1.11%) |
Jan 22, 2018 | 1.850 | 1.850 | 1.770 | 1.800 | 75,797 | -0.03(-1.54%) |
Jan 19, 2018 | 1.820 | 1.867 | 1.760 | 1.828 | 635,972 | -0.71(-28.02%) |
Jan 18, 2018 | 2.840 | 2.840 | 2.180 | 2.540 | 89,398 | -0.02(-0.78%) |
Jan 17, 2018 | 2.790 | 3.048 | 2.560 | 2.560 | 24,402 | -0.28(-9.86%) |
Jan 16, 2018 | 2.920 | 2.920 | 2.700 | 2.840 | 29,456 | -0.12(-4.05%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.34%) | |
Jan 11, 2018 | 3.350 | 3.510 | 2.850 | 2.970 | 29,629 | -0.24(-7.48%) |
Jan 10, 2018 | 2.830 | 3.490 | 2.645 | 3.210 | 131,973 | +0.47(+17.16%) |
Jan 09, 2018 | 2.670 | 2.775 | 2.570 | 2.740 | 7,202 | +0.15(+5.80%) |
Jan 08, 2018 | 2.730 | 2.740 | 2.570 | 2.590 | 1,708 | -0.02(-0.77%) |
Jan 05, 2018 | 2.550 | 2.821 | 2.550 | 2.610 | 21,010 | -0.04(-1.51%) |
Jan 04, 2018 | 2.577 | 2.770 | 2.470 | 2.650 | 45,168 | +0.14(+5.58%) |
Jan 03, 2018 | 2.300 | 2.600 | 2.250 | 2.510 | 34,530 | +0.19(+8.19%) |
Jan 02, 2018 | 2.360 | 2.552 | 2.300 | 2.320 | 41,209 | +0.03(+1.52%) |
Dec 29, 2017 | 2.285 | 2.285 | 2.285 | 0 | +0.11(+4.83%) | |
Dec 28, 2017 | 2.230 | 2.283 | 2.076 | 2.180 | 28,751 | -0.15(-6.59%) |
Dec 27, 2017 | 2.240 | 2.460 | 2.240 | 2.334 | 16,063 | +0.10(+4.42%) |
Dec 26, 2017 | 2.190 | 2.350 | 2.130 | 2.235 | 14,794 | +0.05(+2.52%) |
Dec 22, 2017 | 2.280 | 2.280 | 1.900 | 2.180 | 45,512 | -0.16(-6.75%) |
Dec 21, 2017 | 2.270 | 2.380 | 2.250 | 2.338 | 10,190 | +0.09(+3.90%) |
Dec 20, 2017 | 2.383 | 2.401 | 2.250 | 2.250 | 31,631 | +0.02(+0.90%) |
Dec 19, 2017 | 2.482 | 2.482 | 2.160 | 2.230 | 65,015 | -0.11(-4.70%) |
Dec 18, 2017 | 2.650 | 2.740 | 2.320 | 2.340 | 52,803 | -0.11(-4.49%) |
Dec 15, 2017 | 2.650 | 2.790 | 2.430 | 2.450 | 24,717 | -0.22(-8.24%) |
Dec 14, 2017 | 2.900 | 2.960 | 2.650 | 2.670 | 27,333 | -0.20(-6.97%) |
Dec 13, 2017 | 2.960 | 3.000 | 2.820 | 2.870 | 11,045 | -0.10(-3.37%) |
Dec 12, 2017 | 2.900 | 3.080 | 2.800 | 2.970 | 12,925 | +0.10(+3.48%) |
Dec 11, 2017 | 3.050 | 3.050 | 2.860 | 2.870 | 6,354 | -0.07(-2.38%) |
Dec 08, 2017 | 2.980 | 3.070 | 2.820 | 2.940 | 23,718 | -0.11(-3.61%) |
Dec 07, 2017 | 2.900 | 3.050 | 2.260 | 3.050 | 28,363 | +0.15(+5.17%) |
Dec 06, 2017 | 2.940 | 2.960 | 2.900 | 2.900 | 5,060 | -0.15(-4.92%) |
Dec 05, 2017 | 2.960 | 3.130 | 2.800 | 3.050 | 49,217 | +0.11(+3.74%) |
Dec 04, 2017 | 2.960 | 2.940 | 2.940 | 17,160 | -0.02(-0.68%) | |
Dec 01, 2017 | 3.250 | 3.250 | 2.950 | 2.960 | 26,646 | -0.03(-1.00%) |
Nov 30, 2017 | 3.890 | 3.890 | 2.900 | 2.990 | 141,052 | -0.86(-22.34%) |
Nov 29, 2017 | 3.860 | 4.000 | 3.850 | 3.850 | 485 | +0.04(+1.05%) |
Nov 28, 2017 | 4.200 | 4.200 | 3.810 | 3.810 | 5,835 | -0.05(-1.30%) |
Nov 27, 2017 | 3.900 | 4.000 | 3.810 | 3.860 | 2,733 | +0.07(+1.85%) |
Nov 24, 2017 | 3.810 | 3.810 | 3.600 | 3.790 | 786 | +0.01(+0.26%) |
Nov 22, 2017 | 4.000 | 4.019 | 3.750 | 3.780 | 1,974 | -0.30(-7.42%) |
Nov 21, 2017 | 4.666 | 4.666 | 4.001 | 4.083 | 11,651 | -0.36(-8.04%) |
Nov 20, 2017 | 5.150 | 5.250 | 4.350 | 4.440 | 19,663 | +0.11(+2.46%) |
Nov 17, 2017 | 4.584 | 4.584 | 4.200 | 4.333 | 5,318 | +0.72(+20.04%) |
Nov 15, 2017 | 3.610 | 3.610 | 3.610 | 102 | -0.29(-7.43%) | |
Nov 14, 2017 | 3.980 | 3.980 | 3.755 | 3.900 | 4,698 | -0.11(-2.74%) |
Nov 13, 2017 | 4.080 | 4.734 | 3.920 | 4.010 | 5,426 | +0.01(+0.25%) |
Nov 10, 2017 | 4.210 | 4.210 | 4.000 | 4.000 | 4,762 | -0.29(-6.76%) |
Nov 09, 2017 | 4.880 | 4.880 | 4.230 | 4.290 | 9,908 | -0.15(-3.37%) |
Nov 08, 2017 | 4.110 | 4.900 | 4.051 | 4.439 | 10,150 | +0.33(+8.01%) |
Nov 07, 2017 | 4.080 | 4.175 | 4.080 | 4.110 | 3,200 | +0.03(+0.74%) |
Nov 06, 2017 | 3.980 | 4.510 | 3.960 | 4.080 | 7,737 | +0.13(+3.29%) |
Nov 03, 2017 | 4.210 | 4.210 | 3.822 | 3.950 | 10,476 | -0.36(-8.35%) |
Nov 02, 2017 | 4.400 | 4.410 | 4.300 | 4.310 | 1,025 | -0.09(-2.05%) |