Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.019 | 2.019 | 2.019 | 0 | -0.01(-0.46%) | |
Mar 28, 2018 | 2.019 | 2.052 | 2.000 | 2.028 | 214,948 | +0.00(+0.00%) |
Mar 27, 2018 | 2.010 | 2.047 | 1.986 | 2.028 | 261,545 | +0.02(+0.92%) |
Mar 26, 2018 | 2.028 | 2.037 | 1.982 | 2.010 | 121,112 | -0.03(-1.36%) |
Mar 23, 2018 | 2.047 | 2.047 | 1.982 | 2.037 | 169,584 | +0.01(+0.46%) |
Mar 22, 2018 | 2.056 | 2.065 | 2.019 | 2.028 | 246,230 | -0.01(-0.45%) |
Mar 21, 2018 | 2.056 | 2.065 | 2.001 | 2.037 | 247,778 | +0.00(+0.00%) |
Mar 20, 2018 | 1.982 | 2.065 | 1.954 | 2.037 | 265,741 | +0.05(+2.33%) |
Mar 19, 2018 | 1.880 | 2.043 | 1.880 | 1.991 | 471,047 | +0.12(+6.44%) |
Mar 16, 2018 | 1.963 | 1.973 | 1.871 | 1.871 | 1,320,427 | -0.09(-4.72%) |
Mar 15, 2018 | 1.899 | 1.973 | 1.899 | 1.963 | 305,515 | +0.07(+3.92%) |
Mar 14, 2018 | 1.908 | 1.954 | 1.880 | 1.889 | 279,310 | -0.01(-0.49%) |
Mar 13, 2018 | 1.936 | 1.981 | 1.899 | 1.899 | 193,830 | -0.03(-1.44%) |
Mar 12, 2018 | 1.889 | 1.991 | 1.871 | 1.926 | 370,519 | +0.06(+2.97%) |
Mar 09, 2018 | 1.852 | 1.889 | 1.834 | 1.871 | 366,425 | +0.04(+2.02%) |
Mar 08, 2018 | 1.899 | 1.779 | 1.834 | 557,661 | +0.07(+4.21%) | |
Mar 07, 2018 | 1.806 | 1.741 | 1.760 | 130,731 | +0.02(+1.06%) | |
Mar 06, 2018 | 1.797 | 1.806 | 1.741 | 1.741 | 122,768 | -0.06(-3.09%) |
Mar 05, 2018 | 1.778 | 1.824 | 1.750 | 1.797 | 211,217 | +0.01(+0.52%) |
Mar 02, 2018 | 1.706 | 1.787 | 1.706 | 1.787 | 181,937 | +0.07(+4.21%) |
Mar 01, 2018 | 1.724 | 1.733 | 1.697 | 1.715 | 67,839 | +0.00(+0.00%) |
Feb 28, 2018 | 1.724 | 1.769 | 1.715 | 1.715 | 104,196 | -0.01(-0.52%) |
Feb 27, 2018 | 1.733 | 1.760 | 1.688 | 1.724 | 195,554 | -0.01(-0.52%) |
Feb 26, 2018 | 1.715 | 1.733 | 1.697 | 1.733 | 85,790 | +0.02(+1.05%) |
Feb 23, 2018 | 1.688 | 1.751 | 1.679 | 1.715 | 124,562 | +0.03(+1.60%) |
Feb 22, 2018 | 1.670 | 1.688 | 1.616 | 1.688 | 64,399 | +0.02(+1.08%) |
Feb 21, 2018 | 1.670 | 1.688 | 1.643 | 1.670 | 109,157 | +0.00(+0.00%) |
Feb 20, 2018 | 1.679 | 1.679 | 1.643 | 1.670 | 173,341 | +0.00(+0.00%) |
Feb 16, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.03(+1.65%) | |
Feb 15, 2018 | 1.598 | 1.643 | 1.580 | 1.643 | 191,850 | +0.05(+3.41%) |
Feb 14, 2018 | 1.580 | 1.598 | 1.553 | 1.589 | 105,076 | +0.01(+0.57%) |
Feb 13, 2018 | 1.544 | 1.580 | 1.535 | 1.580 | 159,159 | +0.03(+1.74%) |
Feb 12, 2018 | 1.580 | 1.580 | 1.526 | 1.553 | 374,454 | -0.01(-0.58%) |
Feb 09, 2018 | 1.589 | 1.598 | 1.526 | 1.562 | 195,283 | -0.02(-1.14%) |
Feb 08, 2018 | 1.562 | 1.607 | 1.530 | 1.580 | 244,090 | +0.03(+1.74%) |
Feb 07, 2018 | 1.535 | 1.562 | 1.526 | 1.553 | 224,552 | +0.05(+3.61%) |
Feb 06, 2018 | 1.462 | 1.517 | 1.462 | 1.499 | 125,290 | +0.02(+1.22%) |
Feb 05, 2018 | 1.444 | 1.499 | 1.444 | 1.480 | 205,990 | +0.00(+0.00%) |
Feb 02, 2018 | 1.508 | 1.508 | 1.453 | 1.480 | 180,386 | -0.04(-2.38%) |
Feb 01, 2018 | 1.508 | 1.526 | 1.490 | 1.517 | 85,656 | +0.01(+0.60%) |
Jan 31, 2018 | 1.517 | 1.544 | 1.508 | 1.508 | 182,404 | -0.01(-0.59%) |
Jan 30, 2018 | 1.544 | 1.544 | 1.490 | 1.517 | 344,195 | -0.04(-2.33%) |
Jan 29, 2018 | 1.571 | 1.580 | 1.535 | 1.553 | 177,547 | +0.00(+0.00%) |
Jan 26, 2018 | 1.562 | 1.571 | 1.535 | 1.553 | 144,205 | -0.02(-1.15%) |
Jan 25, 2018 | 1.544 | 1.598 | 1.544 | 1.571 | 147,768 | +0.00(+0.00%) |
Jan 24, 2018 | 1.544 | 1.571 | 1.535 | 1.571 | 111,411 | +0.02(+1.16%) |
Jan 23, 2018 | 1.553 | 1.571 | 1.535 | 1.553 | 149,765 | -0.01(-0.58%) |
Jan 22, 2018 | 1.544 | 1.580 | 1.544 | 1.562 | 130,455 | +0.01(+0.58%) |
Jan 19, 2018 | 1.571 | 1.589 | 1.544 | 1.553 | 140,162 | -0.02(-1.15%) |
Jan 18, 2018 | 1.571 | 1.589 | 1.562 | 1.571 | 86,747 | +0.01(+0.58%) |
Jan 17, 2018 | 1.553 | 1.571 | 1.526 | 1.562 | 233,963 | +0.04(+2.37%) |
Jan 16, 2018 | 1.580 | 1.580 | 1.517 | 1.526 | 857,558 | -0.05(-3.43%) |
Jan 12, 2018 | 1.580 | 1.580 | 1.580 | 0 | -0.04(-2.23%) | |
Jan 11, 2018 | 1.634 | 1.634 | 1.580 | 1.616 | 272,484 | -0.01(-0.56%) |
Jan 10, 2018 | 1.634 | 1.589 | 1.625 | 238,375 | +0.03(+1.69%) | |
Jan 09, 2018 | 1.589 | 1.598 | 1.575 | 1.598 | 131,862 | +0.03(+1.72%) |
Jan 08, 2018 | 1.760 | 1.760 | 1.562 | 1.571 | 813,679 | -0.14(-8.42%) |
Jan 05, 2018 | 1.751 | 1.760 | 1.688 | 1.715 | 161,243 | +0.00(+0.00%) |
Jan 04, 2018 | 1.724 | 1.760 | 1.670 | 1.715 | 209,970 | -0.05(-2.56%) |
Jan 03, 2018 | 1.625 | 1.760 | 1.625 | 1.760 | 500,613 | +0.14(+8.33%) |