Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.07(+4.49%) | |
Mar 28, 2018 | 1.590 | 1.628 | 1.480 | 1.560 | 431,921 | +0.00(+0.01%) |
Mar 27, 2018 | 1.530 | 1.580 | 1.460 | 1.560 | 395,337 | +0.03(+1.95%) |
Mar 26, 2018 | 1.540 | 1.540 | 1.441 | 1.530 | 212,636 | +0.01(+0.66%) |
Mar 23, 2018 | 1.590 | 1.590 | 1.520 | 1.520 | 196,375 | -0.08(-5.00%) |
Mar 22, 2018 | 1.660 | 1.660 | 1.590 | 1.600 | 74,223 | -0.06(-3.61%) |
Mar 21, 2018 | 1.650 | 1.680 | 1.600 | 1.660 | 36,409 | +0.01(+0.67%) |
Mar 20, 2018 | 1.670 | 1.700 | 1.625 | 1.649 | 63,805 | -0.01(-0.66%) |
Mar 19, 2018 | 1.680 | 1.683 | 1.600 | 1.660 | 96,622 | -0.04(-2.35%) |
Mar 16, 2018 | 1.680 | 1.730 | 1.680 | 1.700 | 56,917 | +0.01(+0.59%) |
Mar 15, 2018 | 1.740 | 1.764 | 1.630 | 1.690 | 160,806 | -0.06(-3.43%) |
Mar 14, 2018 | 1.810 | 1.810 | 1.701 | 1.750 | 99,296 | -0.05(-2.78%) |
Mar 13, 2018 | 1.840 | 1.850 | 1.770 | 1.800 | 82,384 | -0.04(-2.17%) |
Mar 12, 2018 | 1.850 | 1.870 | 1.830 | 1.840 | 20,087 | -0.03(-1.60%) |
Mar 09, 2018 | 1.840 | 1.870 | 1.824 | 1.870 | 30,958 | +0.05(+2.75%) |
Mar 08, 2018 | 1.820 | 1.850 | 1.810 | 1.820 | 39,911 | -0.02(-1.09%) |
Mar 07, 2018 | 1.850 | 1.840 | 37,811 | +0.04(+2.22%) | ||
Mar 06, 2018 | 1.850 | 1.886 | 1.800 | 1.800 | 35,355 | -0.06(-3.23%) |
Mar 05, 2018 | 1.810 | 1.890 | 1.810 | 1.860 | 193,730 | +0.05(+2.73%) |
Mar 02, 2018 | 1.750 | 1.810 | 1.740 | 1.810 | 31,352 | +0.04(+2.29%) |
Mar 01, 2018 | 1.750 | 1.790 | 1.720 | 1.770 | 114,421 | -0.00(-0.28%) |
Feb 28, 2018 | 1.770 | 1.800 | 1.729 | 1.775 | 113,109 | -0.01(-0.28%) |
Feb 27, 2018 | 1.800 | 1.840 | 1.780 | 1.780 | 36,550 | -0.04(-2.20%) |
Feb 26, 2018 | 1.770 | 1.820 | 1.770 | 1.820 | 46,431 | +0.05(+2.82%) |
Feb 23, 2018 | 1.770 | 1.820 | 1.750 | 1.770 | 64,545 | -0.01(-0.56%) |
Feb 22, 2018 | 1.850 | 1.850 | 1.769 | 1.780 | 48,965 | -0.05(-2.73%) |
Feb 21, 2018 | 1.830 | 1.840 | 1.820 | 1.830 | 36,348 | -0.03(-1.61%) |
Feb 20, 2018 | 1.840 | 1.870 | 1.830 | 1.860 | 76,009 | +0.03(+1.64%) |
Feb 16, 2018 | 1.830 | 1.830 | 1.830 | 0 | -0.03(-1.61%) | |
Feb 15, 2018 | 1.910 | 1.921 | 1.830 | 1.860 | 45,852 | -0.04(-2.11%) |
Feb 14, 2018 | 1.880 | 1.900 | 1.860 | 1.900 | 41,523 | +0.02(+1.06%) |
Feb 13, 2018 | 1.810 | 1.920 | 1.810 | 1.880 | 156,312 | +0.06(+3.30%) |
Feb 12, 2018 | 1.810 | 1.870 | 1.780 | 1.820 | 156,001 | +0.01(+0.55%) |
Feb 09, 2018 | 1.850 | 1.890 | 1.700 | 1.810 | 297,303 | -0.04(-2.16%) |
Feb 08, 2018 | 1.970 | 2.000 | 1.850 | 1.850 | 157,040 | -0.13(-6.57%) |
Feb 07, 2018 | 1.960 | 1.970 | 1.960 | 1.980 | 148,670 | +0.01(+0.51%) |
Feb 06, 2018 | 1.860 | 2.050 | 1.740 | 1.970 | 266,967 | +0.02(+1.02%) |
Feb 05, 2018 | 2.010 | 2.010 | 1.945 | 1.950 | 124,899 | -0.09(-4.41%) |
Feb 02, 2018 | 2.050 | 2.080 | 2.010 | 2.040 | 238,960 | -0.02(-1.21%) |
Feb 01, 2018 | 2.088 | 2.088 | 2.050 | 2.065 | 103,536 | -0.04(-1.67%) |
Jan 31, 2018 | 2.140 | 2.150 | 2.060 | 2.100 | 128,405 | -0.02(-0.94%) |
Jan 30, 2018 | 2.090 | 2.130 | 2.090 | 2.120 | 174,128 | +0.02(+0.95%) |
Jan 29, 2018 | 2.170 | 2.170 | 2.080 | 2.100 | 108,880 | -0.08(-3.67%) |
Jan 26, 2018 | 2.180 | 2.180 | 2.130 | 2.180 | 95,675 | +0.02(+0.93%) |
Jan 25, 2018 | 2.140 | 2.179 | 2.139 | 2.160 | 121,434 | +0.03(+1.41%) |
Jan 24, 2018 | 2.120 | 2.150 | 2.083 | 2.130 | 190,477 | -0.00(-0.23%) |
Jan 23, 2018 | 2.200 | 2.200 | 2.080 | 2.135 | 200,981 | +0.03(+1.67%) |
Jan 22, 2018 | 2.040 | 2.130 | 2.040 | 2.100 | 214,529 | +0.08(+3.96%) |
Jan 19, 2018 | 2.000 | 2.070 | 2.000 | 2.020 | 130,465 | +0.00(+0.00%) |
Jan 18, 2018 | 1.990 | 2.040 | 1.990 | 2.020 | 187,744 | +0.03(+1.51%) |
Jan 17, 2018 | 1.950 | 2.000 | 1.919 | 1.990 | 147,671 | +0.06(+3.11%) |
Jan 16, 2018 | 1.940 | 1.980 | 1.910 | 1.930 | 295,107 | -0.02(-1.03%) |
Jan 12, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.02(+1.04%) | |
Jan 11, 2018 | 1.910 | 2.030 | 1.870 | 1.930 | 557,924 | +0.03(+1.58%) |
Jan 10, 2018 | 1.900 | 1.950 | 1.890 | 1.900 | 85,303 | +0.00(+0.00%) |
Jan 09, 2018 | 1.880 | 1.950 | 1.880 | 1.900 | 183,538 | +0.04(+2.15%) |
Jan 08, 2018 | 1.840 | 1.930 | 1.800 | 1.860 | 151,106 | +0.01(+0.54%) |
Jan 05, 2018 | 1.860 | 1.950 | 1.850 | 1.850 | 77,329 | -0.02(-1.07%) |
Jan 04, 2018 | 1.870 | 1.969 | 1.850 | 1.870 | 316,899 | +0.02(+1.08%) |
Jan 03, 2018 | 1.710 | 1.900 | 1.710 | 1.850 | 362,757 | +0.13(+7.56%) |