Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.660 | 1.699 | 1.520 | 1.590 | 49,812 | -0.08(-4.79%) |
Jan 30, 2018 | 1.700 | 1.719 | 1.660 | 1.670 | 30,712 | -0.04(-2.34%) |
Jan 29, 2018 | 1.710 | 1.720 | 1.700 | 1.710 | 23,972 | -0.01(-0.58%) |
Jan 26, 2018 | 1.710 | 1.797 | 1.710 | 1.720 | 17,864 | +0.01(+0.58%) |
Jan 25, 2018 | 1.770 | 1.780 | 1.710 | 1.710 | 52,469 | -0.10(-5.52%) |
Jan 24, 2018 | 1.770 | 1.970 | 1.760 | 1.810 | 51,658 | +0.03(+1.54%) |
Jan 23, 2018 | 1.790 | 1.800 | 1.750 | 1.783 | 43,720 | -0.01(-0.42%) |
Jan 22, 2018 | 1.750 | 1.840 | 1.726 | 1.790 | 87,358 | -0.01(-0.55%) |
Jan 19, 2018 | 1.820 | 1.820 | 1.777 | 1.800 | 24,303 | -0.01(-0.55%) |
Jan 18, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 67,062 | -0.04(-2.39%) |
Jan 17, 2018 | 1.917 | 1.919 | 1.850 | 1.854 | 32,023 | -0.02(-0.83%) |
Jan 16, 2018 | 1.850 | 1.850 | 1.840 | 1.870 | 210,943 | +0.04(+2.18%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+0.83%) | |
Jan 11, 2018 | 1.800 | 1.810 | 1.800 | 1.815 | 2,127 | +0.00(+0.28%) |
Jan 10, 2018 | 1.810 | 8,845 | +0.01(+0.56%) | |||
Jan 09, 2018 | 1.800 | 1.820 | 1.785 | 1.800 | 8,995 | -0.02(-1.10%) |
Jan 08, 2018 | 1.820 | 1.860 | 1.801 | 1.820 | 25,020 | -0.03(-1.62%) |
Jan 05, 2018 | 1.850 | 1.855 | 1.831 | 1.850 | 4,442 | -0.00(-0.22%) |
Jan 04, 2018 | 1.860 | 1.879 | 1.837 | 1.854 | 4,201 | +0.00(+0.22%) |
Jan 03, 2018 | 1.840 | 1.868 | 1.835 | 1.850 | 20,971 | -0.01(-0.54%) |
Jan 02, 2018 | 1.840 | 1.860 | 1.830 | 1.860 | 10,001 | +0.04(+2.20%) |
Dec 29, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.790 | 1.820 | 1.790 | 1.820 | 10,181 | +0.03(+1.68%) |
Dec 27, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 46,852 | +0.00(+0.00%) |
Dec 26, 2017 | 1.800 | 1.800 | 1.760 | 1.790 | 45,883 | +0.02(+1.13%) |
Dec 22, 2017 | 1.744 | 1.800 | 1.740 | 1.770 | 8,544 | +0.04(+2.31%) |
Dec 21, 2017 | 1.710 | 1.730 | 1.700 | 1.730 | 8,817 | +0.00(+0.01%) |
Dec 20, 2017 | 1.704 | 1.750 | 1.700 | 1.730 | 6,803 | +0.03(+1.60%) |
Dec 19, 2017 | 1.700 | 1.703 | 1.680 | 1.703 | 4,885 | -0.01(-0.42%) |
Dec 18, 2017 | 1.680 | 1.710 | 1.680 | 1.710 | 16,043 | +0.02(+1.19%) |
Dec 15, 2017 | 1.700 | 1.700 | 1.690 | 1.690 | 3,966 | -0.01(-0.59%) |
Dec 14, 2017 | 1.691 | 1.700 | 1.680 | 1.700 | 20,848 | +0.02(+1.19%) |
Dec 13, 2017 | 1.700 | 1.700 | 1.677 | 1.680 | 4,217 | -0.01(-0.59%) |
Dec 12, 2017 | 1.640 | 1.693 | 1.620 | 1.690 | 7,475 | +0.05(+3.05%) |
Dec 11, 2017 | 1.700 | 1.700 | 1.605 | 1.640 | 81,670 | -0.05(-2.96%) |
Dec 08, 2017 | 1.660 | 1.710 | 1.650 | 1.690 | 26,407 | +0.00(+0.00%) |
Dec 07, 2017 | 1.620 | 1.750 | 1.620 | 1.690 | 14,786 | +0.00(+0.00%) |
Dec 06, 2017 | 1.730 | 1.730 | 1.680 | 1.690 | 44,143 | -0.03(-1.74%) |
Dec 05, 2017 | 1.730 | 1.730 | 1.700 | 1.720 | 23,196 | -0.02(-1.16%) |
Dec 04, 2017 | 1.720 | 1.800 | 1.720 | 1.740 | 27,304 | -0.05(-2.79%) |
Dec 01, 2017 | 1.780 | 1.790 | 1.720 | 1.790 | 4,938 | -0.01(-0.56%) |
Nov 30, 2017 | 1.800 | 1.810 | 1.780 | 1.800 | 4,409 | -0.01(-0.55%) |
Nov 29, 2017 | 1.830 | 1.830 | 1.784 | 1.810 | 2,277 | -0.02(-1.09%) |
Nov 28, 2017 | 1.770 | 1.830 | 1.720 | 1.830 | 14,557 | +0.03(+1.67%) |
Nov 27, 2017 | 1.780 | 1.820 | 1.780 | 1.800 | 10,395 | -0.00(-0.01%) |
Nov 24, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 1,068 | -0.04(-2.17%) |
Nov 22, 2017 | 1.790 | 1.850 | 1.750 | 1.840 | 18,951 | +0.02(+1.10%) |
Nov 21, 2017 | 1.849 | 1.849 | 1.798 | 1.820 | 3,817 | +0.01(+0.55%) |
Nov 20, 2017 | 1.850 | 1.860 | 1.770 | 1.810 | 80,005 | -0.05(-2.69%) |
Nov 17, 2017 | 1.850 | 1.860 | 1.850 | 1.860 | 9,338 | +0.00(+0.00%) |
Nov 16, 2017 | 1.810 | 1.860 | 1.810 | 1.860 | 10,685 | +0.04(+2.19%) |
Nov 15, 2017 | 1.880 | 1.880 | 1.820 | 1.820 | 35,627 | -0.06(-3.19%) |
Nov 14, 2017 | 1.870 | 1.880 | 1.860 | 1.880 | 1,934 | -0.01(-0.53%) |
Nov 13, 2017 | 1.900 | 1.900 | 1.880 | 1.890 | 9,104 | -0.01(-0.63%) |
Nov 10, 2017 | 1.900 | 1.920 | 1.884 | 1.902 | 16,324 | +0.00(+0.11%) |
Nov 09, 2017 | 1.890 | 1.900 | 1.863 | 1.900 | 7,644 | -0.01(-0.52%) |
Nov 08, 2017 | 1.880 | 1.920 | 1.865 | 1.910 | 48,433 | +0.06(+3.24%) |
Nov 07, 2017 | 1.810 | 1.850 | 1.780 | 1.850 | 59,936 | +0.02(+1.09%) |
Nov 06, 2017 | 1.780 | 1.850 | 1.780 | 1.830 | 26,328 | +0.01(+0.27%) |
Nov 03, 2017 | 1.830 | 1.830 | 1.820 | 1.825 | 1,542 | -0.02(-0.82%) |
Nov 02, 2017 | 1.856 | 1.880 | 1.820 | 1.840 | 5,610 | -0.03(-1.60%) |