Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.685 | 1.685 | 1.685 | 0 | +0.09(+5.32%) | |
Mar 28, 2018 | 1.620 | 1.680 | 1.570 | 1.600 | 231,068 | -0.06(-3.61%) |
Mar 27, 2018 | 1.678 | 1.733 | 1.660 | 1.660 | 104,446 | -0.02(-1.45%) |
Mar 26, 2018 | 1.725 | 1.839 | 1.650 | 1.685 | 278,919 | -0.05(-3.08%) |
Mar 23, 2018 | 1.780 | 1.780 | 1.700 | 1.738 | 139,973 | +0.08(+4.70%) |
Mar 22, 2018 | 1.709 | 1.770 | 1.571 | 1.660 | 212,644 | -0.08(-4.61%) |
Mar 21, 2018 | 1.760 | 1.780 | 1.710 | 1.740 | 107,446 | +0.04(+2.36%) |
Mar 20, 2018 | 1.720 | 1.730 | 1.700 | 1.700 | 53,091 | -0.02(-1.16%) |
Mar 19, 2018 | 1.755 | 1.800 | 1.680 | 1.720 | 63,025 | -0.06(-3.37%) |
Mar 16, 2018 | 1.700 | 1.790 | 1.690 | 1.780 | 120,386 | +0.08(+4.70%) |
Mar 15, 2018 | 1.740 | 1.790 | 1.700 | 1.700 | 85,971 | -0.05(-2.86%) |
Mar 14, 2018 | 1.840 | 1.849 | 1.730 | 1.750 | 288,422 | -0.07(-3.85%) |
Mar 13, 2018 | 1.830 | 1.900 | 1.800 | 1.820 | 191,768 | -0.04(-2.17%) |
Mar 12, 2018 | 1.910 | 1.830 | 1.860 | 63,400 | -0.04(-2.09%) | |
Mar 09, 2018 | 1.890 | 1.910 | 1.837 | 1.900 | 79,299 | +0.04(+2.19%) |
Mar 08, 2018 | 1.860 | 1.939 | 1.840 | 1.859 | 89,115 | -0.00(-0.04%) |
Mar 07, 2018 | 2.040 | 2.060 | 1.830 | 1.860 | 301,852 | -0.14(-7.00%) |
Mar 06, 2018 | 1.750 | 2.010 | 1.750 | 2.000 | 361,233 | +0.26(+14.94%) |
Mar 05, 2018 | 1.654 | 1.750 | 1.654 | 1.740 | 69,481 | +0.04(+2.35%) |
Mar 02, 2018 | 1.590 | 1.700 | 1.590 | 1.700 | 81,028 | +0.01(+0.59%) |
Mar 01, 2018 | 1.590 | 1.712 | 1.590 | 1.690 | 57,531 | +0.02(+1.14%) |
Feb 28, 2018 | 1.632 | 1.690 | 1.580 | 1.671 | 93,992 | +0.04(+2.51%) |
Feb 27, 2018 | 1.753 | 1.760 | 1.610 | 1.630 | 253,100 | -0.13(-7.28%) |
Feb 26, 2018 | 1.723 | 1.780 | 1.670 | 1.758 | 402,131 | +0.06(+3.41%) |
Feb 23, 2018 | 1.589 | 1.700 | 1.570 | 1.700 | 173,311 | +0.13(+8.43%) |
Feb 22, 2018 | 1.568 | 660,639 | -0.12(-7.07%) | |||
Feb 21, 2018 | 1.885 | 1.900 | 1.650 | 1.687 | 571,333 | -0.17(-9.30%) |
Feb 20, 2018 | 1.950 | 1.950 | 1.800 | 1.860 | 182,300 | -0.06(-3.07%) |
Feb 16, 2018 | 1.919 | 1.919 | 1.919 | 0 | -0.12(-5.93%) | |
Feb 15, 2018 | 2.045 | 2.050 | 1.959 | 2.040 | 104,274 | +0.00(+0.00%) |
Feb 14, 2018 | 1.980 | 2.060 | 1.980 | 2.040 | 75,854 | +0.03(+1.64%) |
Feb 13, 2018 | 2.082 | 2.090 | 1.990 | 2.007 | 130,194 | -0.08(-3.97%) |
Feb 12, 2018 | 2.195 | 2.195 | 2.060 | 2.090 | 165,980 | -0.02(-0.95%) |
Feb 09, 2018 | 1.990 | 2.150 | 1.944 | 2.110 | 370,286 | +0.04(+1.93%) |
Feb 08, 2018 | 2.125 | 2.200 | 2.011 | 2.070 | 300,624 | -0.06(-2.94%) |
Feb 07, 2018 | 2.034 | 2.119 | 1.972 | 2.133 | 578,253 | +0.23(+12.24%) |
Feb 06, 2018 | 1.679 | 1.910 | 1.645 | 1.900 | 368,819 | +0.22(+13.10%) |
Feb 05, 2018 | 1.520 | 1.899 | 1.309 | 1.680 | 807,978 | +0.03(+1.69%) |
Feb 02, 2018 | 1.921 | 2.010 | 1.450 | 1.652 | 1,305,748 | -0.38(-18.81%) |
Feb 01, 2018 | 2.229 | 2.310 | 2.000 | 2.035 | 533,485 | -0.21(-9.22%) |
Jan 31, 2018 | 2.200 | 2.400 | 2.135 | 2.242 | 304,396 | +0.04(+1.89%) |
Jan 30, 2018 | 2.370 | 2.450 | 2.345 | 2.200 | 393,222 | -0.15(-6.38%) |
Jan 29, 2018 | 2.420 | 2.489 | 2.349 | 2.350 | 221,994 | -0.10(-4.09%) |
Jan 26, 2018 | 2.440 | 2.530 | 2.360 | 2.450 | 194,015 | +0.05(+2.13%) |
Jan 25, 2018 | 2.445 | 2.560 | 2.350 | 2.399 | 320,548 | -0.05(-2.07%) |
Jan 24, 2018 | 2.650 | 2.880 | 2.435 | 2.450 | 1,098,158 | -0.15(-5.77%) |
Jan 23, 2018 | 2.335 | 2.610 | 2.270 | 2.600 | 918,885 | +0.46(+21.41%) |
Jan 22, 2018 | 2.200 | 2.300 | 2.110 | 2.142 | 403,384 | -0.09(-3.97%) |
Jan 19, 2018 | 2.295 | 2.320 | 2.180 | 2.230 | 157,147 | -0.07(-3.03%) |
Jan 18, 2018 | 2.303 | 2.330 | 2.150 | 2.300 | 448,167 | -0.02(-0.87%) |
Jan 17, 2018 | 2.380 | 2.380 | 2.280 | 2.320 | 204,953 | +0.01(+0.61%) |
Jan 16, 2018 | 2.390 | 2.490 | 2.260 | 2.306 | 381,515 | +0.11(+4.83%) |
Jan 12, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.30(-11.90%) | |
Jan 11, 2018 | 2.712 | 2.770 | 2.420 | 2.497 | 878,652 | -0.26(-9.49%) |
Jan 10, 2018 | 2.710 | 2.830 | 2.670 | 2.759 | 438,175 | +0.08(+2.94%) |
Jan 09, 2018 | 2.830 | 2.865 | 2.630 | 2.680 | 915,501 | -0.14(-4.96%) |
Jan 08, 2018 | 2.760 | 2.830 | 2.630 | 2.820 | 657,010 | +0.18(+6.85%) |
Jan 05, 2018 | 2.210 | 2.720 | 2.210 | 2.639 | 695,502 | +0.10(+4.09%) |
Jan 04, 2018 | 2.810 | 2.950 | 2.017 | 2.535 | 2,214,783 | -0.29(-10.41%) |
Jan 03, 2018 | 2.600 | 2.840 | 2.500 | 2.830 | 1,303,059 | +0.44(+18.46%) |