Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.892 | 1.892 | 1.892 | 0 | +0.02(+1.24%) | |
Mar 28, 2018 | 1.903 | 1.903 | 1.854 | 1.868 | 83,339 | -0.04(-2.19%) |
Mar 27, 2018 | 1.915 | 1.924 | 1.873 | 1.910 | 51,649 | +0.04(+2.24%) |
Mar 26, 2018 | 1.938 | 1.970 | 1.864 | 1.868 | 72,257 | -0.05(-2.66%) |
Mar 23, 2018 | 1.980 | 2.008 | 1.919 | 1.919 | 266,789 | -0.06(-2.82%) |
Mar 22, 2018 | 2.036 | 2.073 | 1.964 | 1.975 | 108,496 | -0.06(-2.97%) |
Mar 21, 2018 | 2.059 | 2.077 | 2.031 | 2.036 | 69,026 | -0.02(-1.13%) |
Mar 20, 2018 | 2.059 | 2.105 | 2.040 | 2.059 | 29,693 | +0.00(+0.00%) |
Mar 19, 2018 | 2.077 | 2.077 | 2.022 | 2.059 | 45,239 | -0.03(-1.56%) |
Mar 16, 2018 | 2.115 | 2.115 | 2.050 | 2.091 | 65,172 | -0.01(-0.66%) |
Mar 15, 2018 | 2.138 | 2.143 | 2.050 | 2.105 | 67,007 | -0.03(-1.52%) |
Mar 14, 2018 | 2.110 | 2.138 | 2.101 | 2.138 | 68,918 | -0.00(-0.22%) |
Mar 13, 2018 | 2.217 | 2.238 | 2.129 | 2.143 | 64,916 | -0.07(-2.97%) |
Mar 12, 2018 | 2.263 | 2.272 | 2.208 | 2.208 | 47,438 | -0.05(-2.04%) |
Mar 09, 2018 | 2.231 | 2.270 | 2.194 | 2.254 | 74,349 | +0.02(+1.04%) |
Mar 08, 2018 | 2.277 | 2.296 | 2.170 | 2.231 | 69,058 | -0.06(-2.44%) |
Mar 07, 2018 | 2.393 | 2.054 | 2.287 | 708,500 | -0.04(-1.60%) | |
Mar 06, 2018 | 2.352 | 2.377 | 2.296 | 2.324 | 389,209 | -0.03(-1.19%) |
Mar 05, 2018 | 2.328 | 2.417 | 2.328 | 2.352 | 28,030 | -0.01(-0.39%) |
Mar 02, 2018 | 2.273 | 2.417 | 2.228 | 2.361 | 77,224 | +0.05(+2.01%) |
Mar 01, 2018 | 2.217 | 2.314 | 2.212 | 2.314 | 96,686 | +0.09(+4.18%) |
Feb 28, 2018 | 2.282 | 2.296 | 2.212 | 2.222 | 46,691 | -0.06(-2.45%) |
Feb 27, 2018 | 2.324 | 2.342 | 2.254 | 2.277 | 48,600 | -0.07(-2.97%) |
Feb 26, 2018 | 2.342 | 2.384 | 2.305 | 2.347 | 62,588 | -0.00(-0.20%) |
Feb 23, 2018 | 2.397 | 2.398 | 2.328 | 2.352 | 61,122 | -0.03(-1.17%) |
Feb 22, 2018 | 2.333 | 2.426 | 2.333 | 2.380 | 58,979 | +0.06(+2.40%) |
Feb 21, 2018 | 2.328 | 2.328 | 2.291 | 2.324 | 127,229 | -0.02(-0.99%) |
Feb 20, 2018 | 2.403 | 2.440 | 2.345 | 2.347 | 69,551 | -0.06(-2.32%) |
Feb 16, 2018 | 2.403 | 2.403 | 2.403 | 0 | -0.10(-4.08%) | |
Feb 15, 2018 | 2.510 | 2.608 | 2.474 | 2.505 | 93,004 | +0.08(+3.26%) |
Feb 14, 2018 | 2.449 | 2.514 | 2.417 | 2.426 | 47,767 | -0.00(-0.19%) |
Feb 13, 2018 | 2.347 | 2.459 | 2.294 | 2.431 | 58,573 | +0.04(+1.55%) |
Feb 12, 2018 | 2.347 | 2.482 | 2.277 | 2.393 | 103,900 | +0.07(+3.00%) |
Feb 09, 2018 | 2.380 | 2.452 | 2.237 | 2.324 | 130,194 | -0.05(-2.15%) |
Feb 08, 2018 | 2.463 | 2.472 | 2.375 | 2.375 | 35,649 | -0.05(-2.11%) |
Feb 07, 2018 | 2.524 | 2.547 | 2.338 | 2.426 | 153,045 | -0.07(-2.61%) |
Feb 06, 2018 | 2.328 | 2.510 | 2.328 | 2.491 | 109,081 | +0.10(+4.08%) |
Feb 05, 2018 | 2.649 | 2.649 | 2.287 | 2.393 | 324,084 | -0.26(-9.97%) |
Feb 02, 2018 | 2.723 | 2.723 | 2.654 | 2.658 | 101,613 | -0.08(-2.89%) |
Feb 01, 2018 | 2.686 | 2.766 | 2.686 | 2.737 | 44,948 | +0.04(+1.38%) |
Jan 31, 2018 | 2.751 | 2.802 | 2.673 | 2.700 | 94,512 | -0.12(-4.13%) |
Jan 30, 2018 | 2.812 | 2.863 | 2.812 | 2.816 | 252,162 | -0.01(-0.49%) |
Jan 29, 2018 | 2.928 | 2.933 | 2.807 | 2.830 | 104,438 | -0.04(-1.30%) |
Jan 26, 2018 | 2.895 | 2.950 | 2.840 | 2.868 | 96,276 | -0.03(-1.10%) |
Jan 25, 2018 | 2.858 | 2.968 | 2.815 | 2.899 | 124,613 | +0.02(+0.79%) |
Jan 24, 2018 | 2.991 | 2.991 | 2.858 | 2.877 | 144,932 | -0.09(-2.93%) |
Jan 23, 2018 | 2.968 | 3.041 | 2.859 | 2.963 | 208,468 | +0.02(+0.62%) |
Jan 22, 2018 | 2.794 | 2.959 | 2.794 | 2.945 | 319,407 | +0.18(+6.61%) |
Jan 19, 2018 | 2.694 | 2.781 | 2.648 | 2.763 | 181,226 | +0.06(+2.20%) |
Jan 18, 2018 | 2.740 | 2.753 | 2.667 | 2.703 | 124,263 | -0.04(-1.50%) |
Jan 17, 2018 | 2.744 | 2.776 | 2.703 | 2.744 | 71,949 | +0.01(+0.33%) |
Jan 16, 2018 | 2.808 | 2.808 | 2.648 | 2.735 | 142,258 | +0.02(+0.67%) |
Jan 12, 2018 | 2.717 | 2.717 | 2.717 | 0 | +0.03(+1.02%) | |
Jan 11, 2018 | 2.530 | 2.712 | 2.525 | 2.689 | 173,175 | +0.16(+6.32%) |
Jan 10, 2018 | 2.525 | 2.547 | 2.520 | 2.530 | 75,414 | +0.00(+0.18%) |
Jan 09, 2018 | 2.425 | 2.525 | 2.388 | 2.525 | 117,877 | +0.10(+4.14%) |
Jan 08, 2018 | 2.411 | 2.438 | 2.365 | 2.425 | 115,917 | +0.01(+0.57%) |
Jan 05, 2018 | 2.438 | 2.447 | 2.361 | 2.411 | 184,883 | -0.05(-2.22%) |
Jan 04, 2018 | 2.575 | 2.601 | 2.411 | 2.466 | 420,276 | -0.13(-4.93%) |
Jan 03, 2018 | 2.648 | 2.648 | 2.520 | 2.594 | 163,425 | -0.05(-2.07%) |