Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.840 | 1.900 | 1.800 | 1.810 | 665,182 | -0.01(-0.55%) |
Jan 30, 2018 | 1.890 | 1.890 | 1.880 | 1.820 | 1,013,177 | -0.10(-5.21%) |
Jan 29, 2018 | 1.990 | 2.000 | 1.881 | 1.920 | 540,463 | -0.09(-4.48%) |
Jan 26, 2018 | 1.980 | 2.020 | 1.950 | 2.010 | 488,816 | +0.05(+2.55%) |
Jan 25, 2018 | 1.980 | 2.030 | 1.930 | 1.960 | 549,301 | -0.04(-1.75%) |
Jan 24, 2018 | 2.040 | 2.068 | 1.930 | 1.995 | 719,650 | -0.06(-3.16%) |
Jan 23, 2018 | 2.100 | 2.110 | 2.020 | 2.060 | 483,335 | -0.04(-1.90%) |
Jan 22, 2018 | 2.060 | 2.120 | 2.050 | 2.100 | 612,285 | +0.06(+2.94%) |
Jan 19, 2018 | 2.100 | 2.117 | 1.820 | 2.040 | 840,325 | -0.07(-3.32%) |
Jan 18, 2018 | 1.970 | 2.170 | 1.940 | 2.110 | 4,875,032 | +0.26(+14.05%) |
Jan 17, 2018 | 1.830 | 1.870 | 1.800 | 1.850 | 594,616 | +0.02(+1.09%) |
Jan 16, 2018 | 1.960 | 2.000 | 1.750 | 1.830 | 1,263,990 | -0.11(-5.67%) |
Jan 12, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.06(-3.00%) | |
Jan 11, 2018 | 1.950 | 2.020 | 1.920 | 2.000 | 549,159 | +0.06(+3.09%) |
Jan 10, 2018 | 1.880 | 1.960 | 1.861 | 1.940 | 500,760 | +0.06(+3.19%) |
Jan 09, 2018 | 1.910 | 1.960 | 1.850 | 1.880 | 317,116 | -0.04(-2.08%) |
Jan 08, 2018 | 2.000 | 2.020 | 1.850 | 1.920 | 661,179 | -0.04(-2.04%) |
Jan 05, 2018 | 2.050 | 2.060 | 1.871 | 1.960 | 864,432 | -0.05(-2.49%) |
Jan 04, 2018 | 1.900 | 2.010 | 1.760 | 2.010 | 713,172 | +0.14(+7.49%) |
Jan 03, 2018 | 1.900 | 1.920 | 1.711 | 1.870 | 841,965 | +0.00(+0.00%) |
Jan 02, 2018 | 1.630 | 1.900 | 1.630 | 1.870 | 1,147,346 | +0.25(+15.08%) |
Dec 29, 2017 | 1.625 | 1.625 | 1.625 | 0 | -0.02(-1.52%) | |
Dec 28, 2017 | 1.690 | 1.720 | 1.650 | 1.650 | 473,199 | -0.03(-1.79%) |
Dec 27, 2017 | 1.730 | 1.730 | 1.660 | 1.680 | 541,845 | -0.02(-1.18%) |
Dec 26, 2017 | 1.670 | 1.760 | 1.670 | 1.700 | 530,423 | +0.05(+3.03%) |
Dec 22, 2017 | 1.700 | 1.700 | 1.640 | 1.650 | 323,217 | -0.04(-2.37%) |
Dec 21, 2017 | 1.670 | 1.730 | 1.665 | 1.690 | 234,380 | +0.02(+1.20%) |
Dec 20, 2017 | 1.710 | 1.780 | 1.670 | 1.670 | 417,612 | -0.03(-1.76%) |
Dec 19, 2017 | 1.700 | 1.725 | 1.610 | 1.700 | 429,891 | +0.03(+1.80%) |
Dec 18, 2017 | 1.620 | 1.680 | 1.605 | 1.670 | 468,529 | +0.08(+5.03%) |
Dec 15, 2017 | 1.720 | 1.732 | 1.590 | 1.590 | 1,103,979 | -0.12(-7.02%) |
Dec 14, 2017 | 1.890 | 1.890 | 1.710 | 1.710 | 497,841 | -0.05(-2.84%) |
Dec 13, 2017 | 1.680 | 1.885 | 1.660 | 1.760 | 856,917 | +0.08(+4.76%) |
Dec 12, 2017 | 1.750 | 1.760 | 1.550 | 1.680 | 1,187,638 | -0.05(-2.89%) |
Dec 11, 2017 | 1.740 | 1.800 | 1.680 | 1.730 | 517,273 | -0.01(-0.57%) |
Dec 08, 2017 | 1.710 | 1.810 | 1.710 | 1.740 | 729,764 | +0.03(+1.75%) |
Dec 07, 2017 | 1.810 | 1.860 | 1.670 | 1.710 | 1,563,131 | -0.11(-6.04%) |
Dec 06, 2017 | 1.910 | 1.960 | 1.760 | 1.820 | 1,162,844 | -0.13(-6.67%) |
Dec 05, 2017 | 1.950 | 1.980 | 1.880 | 1.950 | 892,486 | -0.02(-1.02%) |
Dec 04, 2017 | 2.080 | 2.080 | 1.900 | 1.970 | 1,020,234 | -0.10(-4.83%) |
Dec 01, 2017 | 2.060 | 2.129 | 1.980 | 2.070 | 978,013 | -0.01(-0.48%) |
Nov 30, 2017 | 2.190 | 2.320 | 2.067 | 2.080 | 1,723,804 | -0.10(-4.59%) |
Nov 29, 2017 | 2.130 | 2.200 | 2.050 | 2.180 | 668,070 | +0.03(+1.40%) |
Nov 28, 2017 | 2.030 | 2.160 | 2.010 | 2.150 | 882,676 | +0.16(+8.04%) |
Nov 27, 2017 | 2.140 | 2.140 | 1.990 | 1.990 | 1,023,427 | -0.13(-6.13%) |
Nov 24, 2017 | 2.200 | 2.220 | 2.100 | 2.120 | 583,419 | -0.08(-3.64%) |
Nov 22, 2017 | 2.000 | 2.250 | 2.000 | 2.200 | 1,592,701 | +0.19(+9.45%) |
Nov 21, 2017 | 2.070 | 2.130 | 1.950 | 2.010 | 1,122,875 | -0.09(-4.29%) |
Nov 20, 2017 | 2.110 | 2.150 | 2.040 | 2.100 | 1,004,633 | -0.01(-0.47%) |
Nov 17, 2017 | 2.120 | 2.160 | 1.990 | 2.110 | 1,521,522 | -0.05(-2.31%) |
Nov 16, 2017 | 2.130 | 2.250 | 2.070 | 2.160 | 1,787,464 | -0.06(-2.70%) |
Nov 15, 2017 | 2.330 | 2.400 | 2.200 | 2.220 | 1,992,791 | -0.14(-5.93%) |
Nov 14, 2017 | 2.350 | 2.630 | 2.270 | 2.360 | 5,348,884 | +0.01(+0.43%) |
Nov 13, 2017 | 2.220 | 2.950 | 2.150 | 2.350 | 16,272,945 | +0.09(+3.98%) |
Nov 10, 2017 | 2.100 | 2.530 | 1.950 | 2.260 | 9,225,257 | +0.17(+8.13%) |
Nov 09, 2017 | 2.000 | 2.210 | 1.765 | 2.090 | 7,785,039 | +0.09(+4.50%) |
Nov 08, 2017 | 2.160 | 2.550 | 1.820 | 2.000 | 51,436,312 | +0.75(+60.00%) |
Nov 07, 2017 | 1.270 | 1.270 | 1.160 | 1.250 | 1,139,493 | -0.02(-1.57%) |
Nov 06, 2017 | 1.330 | 1.330 | 1.230 | 1.270 | 1,312,681 | -0.05(-3.79%) |
Nov 03, 2017 | 1.260 | 1.350 | 1.220 | 1.320 | 2,885,850 | +0.05(+3.94%) |
Nov 02, 2017 | 1.210 | 1.270 | 1.150 | 1.270 | 4,000,568 | +0.08(+6.72%) |