Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.350 | 1.400 | 1.300 | 1.350 | 210,910 | +0.05(+3.85%) |
Jan 30, 2018 | 1.400 | 1.400 | 1.300 | 1.300 | 448,144 | -0.05(-3.70%) |
Jan 29, 2018 | 1.550 | 1.575 | 1.350 | 1.350 | 383,435 | -0.20(-12.90%) |
Jan 26, 2018 | 1.550 | 1.600 | 1.500 | 1.550 | 324,852 | +0.00(+0.00%) |
Jan 25, 2018 | 1.500 | 1.650 | 1.500 | 1.550 | 2,751,507 | +0.20(+14.81%) |
Jan 24, 2018 | 1.550 | 1.600 | 1.300 | 1.350 | 1,713,308 | -0.25(-15.62%) |
Jan 23, 2018 | 1.450 | 1.650 | 1.400 | 1.600 | 428,323 | +0.08(+4.92%) |
Jan 22, 2018 | 1.550 | 1.650 | 1.450 | 1.525 | 233,950 | -0.03(-1.61%) |
Jan 19, 2018 | 1.850 | 1.895 | 1.550 | 1.550 | 617,727 | -0.10(-6.06%) |
Jan 18, 2018 | 1.700 | 1.725 | 1.650 | 1.650 | 82,381 | +0.00(+0.00%) |
Jan 17, 2018 | 1.800 | 1.800 | 1.550 | 1.650 | 107,272 | -0.10(-5.71%) |
Jan 16, 2018 | 1.750 | 1.750 | 1.700 | 1.750 | 20,251 | +0.00(+0.00%) |
Jan 12, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.04(-2.51%) | |
Jan 11, 2018 | 1.900 | 1.900 | 1.710 | 1.795 | 91,019 | -0.06(-2.97%) |
Jan 10, 2018 | 1.850 | 1.900 | 1.800 | 1.850 | 81,209 | +0.00(+0.00%) |
Jan 09, 2018 | 1.950 | 1.950 | 1.825 | 1.850 | 64,772 | -0.06(-3.12%) |
Jan 08, 2018 | 1.850 | 1.950 | 1.850 | 1.909 | 110,504 | +0.08(+4.63%) |
Jan 05, 2018 | 1.800 | 1.850 | 1.700 | 1.825 | 160,472 | +0.12(+7.35%) |
Jan 04, 2018 | 1.700 | 1.775 | 1.700 | 1.700 | 96,832 | +0.05(+3.03%) |
Jan 03, 2018 | 1.650 | 1.700 | 1.600 | 1.650 | 26,402 | +0.00(+0.00%) |
Jan 02, 2018 | 1.550 | 1.800 | 1.550 | 1.650 | 159,249 | +0.00(+0.00%) |
Dec 29, 2017 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
Dec 28, 2017 | 1.655 | 1.700 | 1.600 | 1.600 | 78,388 | -0.07(-4.48%) |
Dec 27, 2017 | 1.700 | 1.725 | 1.650 | 1.675 | 44,316 | -0.02(-1.47%) |
Dec 26, 2017 | 1.650 | 1.750 | 1.650 | 1.700 | 95,039 | +0.00(+0.00%) |
Dec 22, 2017 | 1.675 | 1.700 | 1.650 | 1.700 | 19,314 | +0.00(+0.00%) |
Dec 21, 2017 | 1.700 | 1.775 | 1.650 | 1.700 | 58,527 | -0.05(-2.86%) |
Dec 20, 2017 | 1.750 | 1.800 | 1.600 | 1.750 | 87,766 | +0.05(+2.94%) |
Dec 19, 2017 | 1.600 | 1.750 | 1.550 | 1.700 | 41,866 | +0.15(+9.68%) |
Dec 18, 2017 | 1.700 | 1.745 | 1.550 | 1.550 | 141,722 | -0.15(-8.82%) |
Dec 15, 2017 | 1.634 | 1.700 | 1.600 | 1.700 | 24,500 | +0.05(+3.03%) |
Dec 14, 2017 | 1.750 | 1.750 | 1.650 | 1.650 | 36,295 | -0.05(-2.94%) |
Dec 13, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 52,430 | +0.10(+6.25%) |
Dec 12, 2017 | 1.700 | 1.750 | 1.600 | 1.600 | 102,744 | -0.07(-4.48%) |
Dec 11, 2017 | 1.850 | 1.850 | 1.650 | 1.675 | 70,077 | -0.12(-6.94%) |
Dec 08, 2017 | 1.800 | 1.800 | 1.750 | 1.800 | 8,286 | +0.05(+2.86%) |
Dec 07, 2017 | 1.800 | 1.800 | 1.750 | 1.750 | 12,513 | -0.05(-2.78%) |
Dec 06, 2017 | 1.700 | 1.800 | 1.700 | 1.800 | 8,566 | +0.10(+5.88%) |
Dec 05, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 138,676 | -0.15(-8.11%) |
Dec 04, 2017 | 1.900 | 1.900 | 1.800 | 1.850 | 14,881 | -0.05(-2.63%) |
Dec 01, 2017 | 1.850 | 1.900 | 1.800 | 1.900 | 23,408 | +0.05(+2.70%) |
Nov 30, 2017 | 1.850 | 1.895 | 1.825 | 1.850 | 47,178 | +0.00(+0.00%) |
Nov 29, 2017 | 1.950 | 1.950 | 1.825 | 1.850 | 27,519 | -0.05(-2.63%) |
Nov 28, 2017 | 1.850 | 1.950 | 1.800 | 1.900 | 64,237 | +0.05(+2.70%) |
Nov 27, 2017 | 1.900 | 1.950 | 1.800 | 1.850 | 90,057 | -0.05(-2.63%) |
Nov 24, 2017 | 1.900 | 1.900 | 1.800 | 1.900 | 17,709 | +0.04(+2.43%) |
Nov 22, 2017 | 1.850 | 1.900 | 1.800 | 1.855 | 41,345 | +0.00(+0.27%) |
Nov 21, 2017 | 1.800 | 1.850 | 1.750 | 1.850 | 32,030 | +0.09(+4.84%) |
Nov 20, 2017 | 1.800 | 1.850 | 1.750 | 1.765 | 31,855 | +0.01(+0.83%) |
Nov 17, 2017 | 1.700 | 1.850 | 1.700 | 1.750 | 96,096 | +0.05(+2.94%) |
Nov 16, 2017 | 1.650 | 1.750 | 1.650 | 1.700 | 119,228 | +0.05(+3.03%) |
Nov 15, 2017 | 1.750 | 1.750 | 1.600 | 1.650 | 189,302 | -0.05(-2.94%) |
Nov 14, 2017 | 1.650 | 1.800 | 1.625 | 1.700 | 202,336 | +0.05(+3.03%) |
Nov 13, 2017 | 1.800 | 1.830 | 1.645 | 1.650 | 383,177 | -0.15(-8.33%) |
Nov 10, 2017 | 1.900 | 1.900 | 1.800 | 1.800 | 105,994 | -0.10(-5.26%) |
Nov 09, 2017 | 1.950 | 1.950 | 1.750 | 1.900 | 316,707 | -0.20(-9.52%) |
Nov 08, 2017 | 2.050 | 2.100 | 2.050 | 2.100 | 45,535 | +0.05(+2.44%) |
Nov 07, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 12,005 | +0.00(+0.00%) |
Nov 06, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 21,377 | -0.05(-2.38%) |
Nov 03, 2017 | 2.100 | 2.150 | 2.050 | 2.100 | 22,203 | +0.00(+0.00%) |
Nov 02, 2017 | 2.150 | 2.175 | 2.100 | 2.100 | 30,361 | -0.05(-2.33%) |