Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.20(+14.71%) | |
Mar 28, 2018 | 1.460 | 1.520 | 1.430 | 1.360 | 145,670 | -0.18(-11.69%) |
Mar 27, 2018 | 1.670 | 1.700 | 1.540 | 1.540 | 60,128 | -0.11(-6.67%) |
Mar 26, 2018 | 1.720 | 1.720 | 1.650 | 1.650 | 57,449 | -0.13(-7.30%) |
Mar 23, 2018 | 1.700 | 1.780 | 1.700 | 1.780 | 21,093 | +0.00(+0.00%) |
Mar 22, 2018 | 1.770 | 1.780 | 1.680 | 1.780 | 19,455 | -0.03(-1.66%) |
Mar 21, 2018 | 1.840 | 1.840 | 1.790 | 1.810 | 41,600 | +0.01(+0.56%) |
Mar 20, 2018 | 1.710 | 1.810 | 1.630 | 1.800 | 74,632 | +0.06(+3.45%) |
Mar 19, 2018 | 1.700 | 1.740 | 1.610 | 1.740 | 72,693 | +0.03(+1.75%) |
Mar 16, 2018 | 1.730 | 1.750 | 1.650 | 1.710 | 106,482 | -0.01(-0.58%) |
Mar 15, 2018 | 1.750 | 1.760 | 1.650 | 1.720 | 99,852 | -0.07(-3.91%) |
Mar 14, 2018 | 1.850 | 1.870 | 1.790 | 1.790 | 84,825 | -0.06(-3.24%) |
Mar 13, 2018 | 1.850 | 1.860 | 1.850 | 1.850 | 104,537 | +0.00(+0.00%) |
Mar 12, 2018 | 1.840 | 1.860 | 1.750 | 1.850 | 126,397 | +0.11(+6.32%) |
Mar 09, 2018 | 1.780 | 1.800 | 1.690 | 1.740 | 178,542 | -0.08(-4.40%) |
Mar 08, 2018 | 1.880 | 1.880 | 1.770 | 1.820 | 52,448 | -0.08(-4.21%) |
Mar 07, 2018 | 2.000 | 2.030 | 1.900 | 1.900 | 91,408 | -0.12(-5.94%) |
Mar 06, 2018 | 2.050 | 2.080 | 2.000 | 2.020 | 31,427 | -0.06(-2.88%) |
Mar 05, 2018 | 2.080 | 2.080 | 1.960 | 2.080 | 101,248 | -0.02(-0.95%) |
Mar 02, 2018 | 1.910 | 2.100 | 1.900 | 2.100 | 163,049 | +0.20(+10.53%) |
Mar 01, 2018 | 1.920 | 1.920 | 1.830 | 1.900 | 38,647 | -0.01(-0.52%) |
Feb 28, 2018 | 1.910 | 1.920 | 1.750 | 1.910 | 197,649 | +0.01(+0.53%) |
Feb 27, 2018 | 1.980 | 1.990 | 1.860 | 1.900 | 72,770 | -0.08(-4.04%) |
Feb 26, 2018 | 1.950 | 2.000 | 1.900 | 1.980 | 112,730 | +0.08(+4.21%) |
Feb 23, 2018 | 1.850 | 1.950 | 1.840 | 1.900 | 85,161 | +0.05(+2.70%) |
Feb 22, 2018 | 1.900 | 1.900 | 1.840 | 1.850 | 29,934 | +0.04(+2.21%) |
Feb 21, 2018 | 1.740 | 1.890 | 1.740 | 1.810 | 160,778 | +0.08(+4.62%) |
Feb 20, 2018 | 1.720 | 1.730 | 1.670 | 1.730 | 148,067 | +0.02(+1.17%) |
Feb 16, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.29%) | |
Feb 15, 2018 | 1.790 | 1.790 | 1.720 | 1.750 | 99,141 | -0.03(-1.69%) |
Feb 14, 2018 | 1.910 | 1.910 | 1.750 | 1.780 | 226,570 | -0.09(-4.81%) |
Feb 13, 2018 | 1.940 | 1.940 | 1.800 | 1.870 | 158,323 | -0.03(-1.58%) |
Feb 12, 2018 | 1.900 | 2.000 | 1.850 | 1.900 | 209,708 | +0.12(+6.74%) |
Feb 09, 2018 | 1.760 | 1.880 | 1.760 | 1.780 | 212,434 | -0.01(-0.56%) |
Feb 08, 2018 | 1.830 | 1.830 | 1.750 | 1.790 | 32,547 | -0.01(-0.56%) |
Feb 07, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 163,892 | +0.06(+3.45%) |
Feb 06, 2018 | 1.690 | 1.750 | 1.680 | 1.740 | 117,952 | -0.01(-0.57%) |
Feb 05, 2018 | 1.870 | 1.870 | 1.870 | 1.750 | 101,574 | -0.14(-7.41%) |
Feb 02, 2018 | 1.950 | 1.950 | 1.710 | 1.890 | 90,534 | -0.08(-4.06%) |
Feb 01, 2018 | 1.990 | 2.000 | 1.910 | 1.970 | 90,747 | -0.02(-1.01%) |
Jan 31, 2018 | 2.000 | 2.090 | 1.970 | 1.990 | 134,598 | +0.00(+0.00%) |
Jan 30, 2018 | 2.070 | 2.070 | 1.940 | 1.990 | 219,914 | -0.06(-2.93%) |
Jan 29, 2018 | 2.100 | 2.170 | 1.970 | 2.050 | 155,829 | +0.00(+0.00%) |
Jan 26, 2018 | 1.940 | 2.140 | 1.940 | 2.050 | 225,977 | +0.13(+6.77%) |
Jan 25, 2018 | 1.920 | 1.980 | 1.800 | 1.920 | 129,819 | +0.14(+7.87%) |
Jan 24, 2018 | 2.030 | 2.030 | 1.670 | 1.780 | 232,158 | -0.28(-13.59%) |
Jan 23, 2018 | 2.210 | 2.220 | 1.850 | 2.060 | 227,211 | -0.15(-6.79%) |
Jan 22, 2018 | 2.230 | 2.260 | 2.190 | 2.210 | 138,952 | -0.01(-0.45%) |
Jan 19, 2018 | 2.270 | 2.290 | 2.060 | 2.220 | 178,847 | -0.02(-0.89%) |
Jan 18, 2018 | 2.130 | 2.340 | 2.100 | 2.240 | 186,343 | +0.14(+6.67%) |
Jan 17, 2018 | 2.180 | 2.200 | 2.020 | 2.100 | 135,137 | -0.05(-2.33%) |
Jan 16, 2018 | 1.850 | 2.290 | 1.840 | 2.150 | 290,381 | +0.30(+16.22%) |
Jan 15, 2018 | 1.750 | 1.850 | 1.740 | 1.850 | 119,493 | +0.12(+6.94%) |
Jan 12, 2018 | 1.570 | 1.750 | 1.520 | 1.730 | 168,342 | +0.22(+14.57%) |
Jan 11, 2018 | 1.380 | 1.570 | 1.380 | 1.510 | 103,596 | +0.13(+9.42%) |
Jan 10, 2018 | 1.310 | 1.380 | 1.280 | 1.380 | 68,601 | +0.10(+7.81%) |
Jan 09, 2018 | 1.300 | 1.310 | 1.260 | 1.280 | 20,894 | -0.02(-1.54%) |
Jan 08, 2018 | 1.350 | 1.350 | 1.200 | 1.300 | 52,984 | -0.03(-2.26%) |
Jan 05, 2018 | 1.250 | 1.330 | 1.230 | 1.330 | 33,884 | +0.09(+7.26%) |
Jan 04, 2018 | 1.250 | 1.280 | 1.200 | 1.240 | 61,457 | +0.00(+0.00%) |
Jan 03, 2018 | 1.270 | 1.270 | 1.210 | 1.240 | 74,249 | +0.03(+2.48%) |