Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.760 | 1.840 | 1.730 | 1.790 | 379,822 | +0.04(+2.29%) |
Jan 30, 2018 | 1.780 | 1.780 | 1.720 | 1.750 | 911,405 | -0.01(-0.57%) |
Jan 29, 2018 | 1.810 | 1.820 | 1.760 | 1.760 | 485,152 | -0.07(-3.83%) |
Jan 26, 2018 | 1.830 | 1.900 | 1.820 | 1.830 | 503,079 | +0.02(+1.10%) |
Jan 25, 2018 | 1.930 | 1.940 | 1.800 | 1.810 | 615,924 | -0.09(-4.74%) |
Jan 24, 2018 | 1.840 | 1.930 | 1.840 | 1.900 | 830,287 | +0.09(+4.97%) |
Jan 23, 2018 | 1.800 | 1.858 | 1.650 | 1.810 | 1,916,810 | -0.01(-0.55%) |
Jan 22, 2018 | 1.880 | 1.905 | 1.800 | 1.820 | 821,062 | -0.06(-3.19%) |
Jan 19, 2018 | 1.850 | 1.910 | 1.850 | 1.880 | 543,210 | +0.03(+1.62%) |
Jan 18, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 649,536 | -0.08(-4.15%) |
Jan 17, 2018 | 1.940 | 1.970 | 1.900 | 1.930 | 514,268 | -0.01(-0.52%) |
Jan 16, 2018 | 2.050 | 2.060 | 1.890 | 1.940 | 1,205,094 | -0.10(-4.90%) |
Jan 12, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Jan 11, 2018 | 2.000 | 2.065 | 2.000 | 2.050 | 516,944 | +0.06(+3.02%) |
Jan 10, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 696,293 | +0.01(+0.51%) |
Jan 09, 2018 | 2.020 | 2.050 | 1.960 | 1.980 | 840,768 | -0.05(-2.46%) |
Jan 08, 2018 | 2.100 | 2.100 | 2.030 | 2.030 | 902,286 | -0.06(-2.87%) |
Jan 05, 2018 | 2.050 | 2.120 | 2.030 | 2.090 | 1,188,700 | +0.01(+0.48%) |
Jan 04, 2018 | 1.940 | 2.110 | 1.940 | 2.080 | 1,774,756 | +0.15(+7.77%) |
Jan 03, 2018 | 2.150 | 2.150 | 1.930 | 1.930 | 3,166,452 | -0.21(-9.81%) |
Jan 02, 2018 | 2.360 | 2.380 | 2.030 | 2.140 | 3,892,100 | -0.19(-8.15%) |
Dec 29, 2017 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
Dec 28, 2017 | 2.310 | 2.370 | 2.280 | 2.370 | 1,224,858 | +0.08(+3.49%) |
Dec 27, 2017 | 2.250 | 2.305 | 2.220 | 2.290 | 1,221,769 | +0.02(+0.88%) |
Dec 26, 2017 | 2.220 | 2.280 | 2.180 | 2.270 | 991,887 | +0.05(+2.25%) |
Dec 22, 2017 | 2.210 | 2.220 | 2.160 | 2.220 | 491,745 | +0.01(+0.45%) |
Dec 21, 2017 | 2.240 | 2.240 | 2.170 | 2.210 | 601,631 | -0.01(-0.45%) |
Dec 20, 2017 | 2.140 | 2.240 | 2.140 | 2.220 | 1,466,452 | +0.10(+4.72%) |
Dec 19, 2017 | 2.140 | 2.160 | 2.090 | 2.120 | 605,963 | -0.01(-0.47%) |
Dec 18, 2017 | 2.080 | 2.140 | 2.070 | 2.130 | 694,273 | +0.04(+1.91%) |
Dec 15, 2017 | 2.000 | 2.090 | 1.995 | 2.090 | 628,987 | +0.09(+4.50%) |
Dec 14, 2017 | 2.060 | 2.070 | 1.990 | 2.000 | 443,805 | -0.06(-2.91%) |
Dec 13, 2017 | 2.020 | 2.070 | 2.020 | 2.060 | 583,632 | +0.05(+2.49%) |
Dec 12, 2017 | 2.010 | 2.030 | 1.980 | 2.010 | 275,615 | +0.01(+0.50%) |
Dec 11, 2017 | 1.990 | 2.030 | 1.960 | 2.000 | 483,278 | +0.03(+1.52%) |
Dec 08, 2017 | 2.040 | 2.040 | 1.970 | 1.970 | 466,566 | -0.07(-3.43%) |
Dec 07, 2017 | 2.000 | 2.060 | 1.980 | 2.040 | 528,602 | +0.02(+0.99%) |
Dec 06, 2017 | 2.000 | 2.050 | 1.990 | 2.020 | 503,677 | +0.02(+1.00%) |
Dec 05, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 1,479,933 | -0.16(-7.41%) |
Dec 04, 2017 | 2.160 | 2.180 | 2.130 | 2.160 | 912,111 | +0.00(+0.00%) |
Dec 01, 2017 | 2.070 | 2.180 | 2.070 | 2.160 | 810,041 | +0.08(+3.85%) |
Nov 30, 2017 | 2.110 | 2.110 | 2.020 | 2.080 | 1,151,120 | +0.01(+0.48%) |
Nov 29, 2017 | 2.160 | 2.160 | 2.025 | 2.070 | 623,131 | -0.07(-3.27%) |
Nov 28, 2017 | 2.130 | 2.170 | 2.090 | 2.140 | 567,534 | -0.01(-0.47%) |
Nov 27, 2017 | 2.170 | 2.180 | 2.080 | 2.150 | 626,854 | -0.03(-1.38%) |
Nov 24, 2017 | 2.150 | 2.210 | 2.150 | 2.180 | 285,582 | +0.03(+1.40%) |
Nov 22, 2017 | 2.150 | 2.210 | 2.130 | 2.150 | 432,934 | -0.02(-0.92%) |
Nov 21, 2017 | 2.100 | 2.190 | 2.100 | 2.170 | 799,424 | +0.04(+1.88%) |
Nov 20, 2017 | 2.100 | 2.130 | 2.030 | 2.130 | 588,391 | +0.03(+1.43%) |
Nov 17, 2017 | 1.960 | 2.110 | 1.960 | 2.100 | 869,158 | +0.11(+5.53%) |
Nov 16, 2017 | 1.960 | 2.050 | 1.960 | 1.990 | 862,986 | -0.01(-0.50%) |
Nov 15, 2017 | 2.040 | 2.060 | 1.950 | 2.000 | 880,667 | -0.06(-2.91%) |
Nov 14, 2017 | 2.200 | 2.220 | 2.050 | 2.060 | 1,270,118 | -0.16(-7.21%) |
Nov 13, 2017 | 2.180 | 2.240 | 2.150 | 2.220 | 584,234 | +0.02(+0.91%) |
Nov 10, 2017 | 2.190 | 2.250 | 2.165 | 2.200 | 571,946 | -0.01(-0.45%) |
Nov 09, 2017 | 2.220 | 2.260 | 2.180 | 2.210 | 1,128,787 | -0.02(-0.90%) |
Nov 08, 2017 | 2.210 | 2.270 | 2.210 | 2.230 | 1,526,973 | +0.01(+0.45%) |
Nov 07, 2017 | 2.180 | 2.220 | 2.120 | 2.220 | 1,105,497 | +0.02(+0.91%) |
Nov 06, 2017 | 2.150 | 2.250 | 2.150 | 2.200 | 1,190,365 | +0.03(+1.38%) |
Nov 03, 2017 | 2.200 | 2.200 | 2.090 | 2.170 | 658,912 | -0.03(-1.36%) |
Nov 02, 2017 | 2.220 | 2.260 | 2.185 | 2.200 | 1,091,630 | -0.04(-1.79%) |