Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.620 | 1.650 | 1.510 | 1.530 | 115,132 | -0.10(-6.13%) |
Jan 30, 2018 | 1.780 | 1.781 | 1.601 | 1.630 | 269,337 | -0.15(-8.43%) |
Jan 29, 2018 | 1.550 | 1.790 | 1.510 | 1.780 | 908,193 | +0.24(+15.58%) |
Jan 26, 2018 | 1.540 | 1.560 | 1.500 | 1.540 | 121,329 | +0.01(+0.65%) |
Jan 25, 2018 | 1.500 | 1.540 | 1.460 | 1.530 | 187,662 | +0.04(+2.68%) |
Jan 24, 2018 | 1.510 | 1.560 | 1.410 | 1.490 | 267,818 | -0.02(-1.32%) |
Jan 23, 2018 | 1.550 | 1.740 | 1.490 | 1.510 | 362,426 | +0.01(+0.67%) |
Jan 22, 2018 | 1.400 | 1.510 | 1.350 | 1.500 | 214,085 | +0.06(+4.17%) |
Jan 19, 2018 | 1.600 | 1.635 | 1.420 | 1.440 | 522,523 | -0.21(-12.73%) |
Jan 18, 2018 | 1.480 | 1.739 | 1.480 | 1.650 | 692,354 | +0.14(+9.27%) |
Jan 17, 2018 | 1.750 | 1.750 | 1.500 | 1.510 | 576,543 | -0.29(-16.11%) |
Jan 16, 2018 | 2.030 | 2.030 | 1.650 | 1.800 | 1,313,850 | -0.18(-9.09%) |
Jan 12, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.74(+59.68%) | |
Jan 11, 2018 | 1.320 | 1.390 | 1.230 | 1.240 | 206,447 | -0.01(-0.80%) |
Jan 10, 2018 | 1.360 | 1.360 | 1.220 | 1.250 | 14,748 | -0.08(-6.01%) |
Jan 09, 2018 | 1.310 | 1.350 | 1.210 | 1.330 | 57,781 | +0.01(+0.75%) |
Jan 08, 2018 | 1.270 | 1.386 | 1.270 | 1.320 | 27,807 | +0.02(+1.54%) |
Jan 05, 2018 | 1.280 | 1.360 | 1.271 | 1.300 | 28,913 | -0.01(-0.76%) |
Jan 04, 2018 | 1.190 | 1.330 | 1.190 | 1.310 | 75,923 | +0.08(+6.50%) |
Jan 03, 2018 | 1.290 | 1.350 | 1.180 | 1.230 | 44,175 | -0.04(-3.15%) |
Jan 02, 2018 | 1.260 | 1.490 | 1.160 | 1.270 | 376,533 | +0.04(+3.25%) |
Dec 29, 2017 | 1.230 | 1.230 | 1.230 | 0 | +0.02(+1.65%) | |
Dec 28, 2017 | 1.180 | 1.230 | 1.180 | 1.210 | 38,952 | +0.00(+0.06%) |
Dec 27, 2017 | 1.180 | 1.259 | 1.180 | 1.209 | 91,105 | +0.03(+2.42%) |
Dec 26, 2017 | 1.140 | 1.260 | 1.140 | 1.181 | 61,233 | +0.01(+0.91%) |
Dec 22, 2017 | 1.198 | 1.200 | 1.147 | 1.170 | 60,616 | -0.04(-3.31%) |
Dec 21, 2017 | 1.142 | 1.250 | 1.142 | 1.210 | 105,472 | +0.08(+7.08%) |
Dec 20, 2017 | 1.130 | 1.157 | 1.130 | 1.130 | 41,097 | -0.03(-2.74%) |
Dec 19, 2017 | 1.180 | 1.180 | 1.150 | 1.162 | 11,468 | +0.00(+0.16%) |
Dec 18, 2017 | 1.150 | 1.190 | 1.150 | 1.160 | 38,481 | +0.00(+0.00%) |
Dec 15, 2017 | 1.150 | 1.190 | 1.150 | 1.160 | 26,150 | +0.00(+0.00%) |
Dec 14, 2017 | 1.190 | 1.190 | 1.150 | 1.160 | 18,069 | +0.00(+0.00%) |
Dec 13, 2017 | 1.140 | 1.190 | 1.140 | 1.160 | 52,346 | +0.03(+2.65%) |
Dec 12, 2017 | 1.110 | 1.179 | 1.110 | 1.130 | 54,290 | -0.06(-5.03%) |
Dec 11, 2017 | 1.090 | 1.300 | 1.070 | 1.190 | 374,187 | +0.13(+12.26%) |
Dec 08, 2017 | 1.080 | 1.155 | 1.050 | 1.060 | 73,288 | -0.02(-1.89%) |
Dec 07, 2017 | 1.120 | 1.120 | 1.120 | 1.080 | 14,570 | -0.03(-2.97%) |
Dec 06, 2017 | 1.143 | 1.168 | 1.100 | 1.113 | 81,651 | -0.04(-3.17%) |
Dec 05, 2017 | 1.140 | 1.195 | 1.131 | 1.150 | 57,641 | +0.01(+0.88%) |
Dec 04, 2017 | 1.140 | 1.140 | 1.127 | 1.140 | 119,155 | -0.17(-12.98%) |
Dec 01, 2017 | 1.220 | 1.355 | 1.198 | 1.310 | 73,723 | +0.09(+7.38%) |
Nov 30, 2017 | 1.190 | 1.250 | 1.150 | 1.220 | 27,168 | +0.03(+2.52%) |
Nov 29, 2017 | 1.160 | 1.300 | 1.080 | 1.190 | 138,539 | -0.13(-9.84%) |
Nov 28, 2017 | 1.460 | 1.460 | 1.120 | 1.320 | 284,808 | -0.21(-13.73%) |
Nov 27, 2017 | 1.400 | 1.660 | 1.380 | 1.530 | 1,149,005 | +0.20(+15.08%) |
Nov 24, 2017 | 1.106 | 1.360 | 1.041 | 1.329 | 653,842 | +0.24(+22.32%) |
Nov 22, 2017 | 1.150 | 1.180 | 1.030 | 1.087 | 40,274 | -0.05(-4.66%) |
Nov 21, 2017 | 1.180 | 1.370 | 1.050 | 1.140 | 629,362 | -0.04(-3.39%) |
Nov 20, 2017 | 1.020 | 1.180 | 1.020 | 1.180 | 333,305 | +0.15(+14.56%) |
Nov 17, 2017 | 1.030 | 1.040 | 1.010 | 1.030 | 4,135 | +0.02(+1.67%) |
Nov 16, 2017 | 1.013 | 1.013 | 1.013 | 1.013 | 1,126 | +0.00(+0.31%) |
Nov 15, 2017 | 1.060 | 1.060 | 1.010 | 1.010 | 2,363 | +0.01(+1.00%) |
Nov 10, 2017 | 1.000 | 1.000 | 1.000 | 924 | -0.01(-1.42%) | |
Nov 09, 2017 | 1.014 | 1.014 | 1.014 | 1.014 | 4,177 | +0.00(+0.13%) |
Nov 08, 2017 | 1.012 | 1.013 | 1.012 | 1.013 | 1,710 | +0.01(+1.31%) |
Nov 07, 2017 | 1.010 | 1.010 | 1.000 | 1.000 | 10,021 | -0.01(-0.99%) |
Nov 06, 2017 | 1.020 | 1.057 | 1.010 | 1.010 | 16,153 | +0.00(+0.00%) |
Nov 03, 2017 | 1.030 | 1.040 | 1.010 | 1.010 | 15,632 | -0.03(-2.88%) |
Nov 02, 2017 | 1.030 | 1.040 | 1.030 | 1.040 | 1,545 | +0.01(+0.97%) |