Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.03(+2.10%) | |
Mar 28, 2018 | 1.490 | 1.490 | 1.410 | 1.430 | 46,411 | -0.08(-5.29%) |
Mar 27, 2018 | 1.560 | 1.560 | 1.480 | 1.510 | 16,396 | -0.05(-3.21%) |
Mar 26, 2018 | 1.570 | 1.570 | 1.481 | 1.560 | 23,168 | -0.02(-1.27%) |
Mar 23, 2018 | 1.590 | 1.720 | 1.570 | 1.580 | 43,176 | -0.15(-8.67%) |
Mar 22, 2018 | 1.770 | 1.790 | 1.650 | 1.730 | 30,684 | -0.02(-1.14%) |
Mar 21, 2018 | 1.700 | 1.800 | 1.690 | 1.750 | 35,715 | +0.03(+1.74%) |
Mar 20, 2018 | 1.719 | 1.748 | 1.690 | 1.720 | 22,139 | +0.02(+1.18%) |
Mar 19, 2018 | 1.700 | 1.900 | 1.661 | 1.700 | 148,219 | +0.02(+1.19%) |
Mar 16, 2018 | 1.740 | 1.740 | 1.640 | 1.680 | 36,850 | +0.06(+3.70%) |
Mar 15, 2018 | 1.695 | 1.790 | 1.620 | 1.620 | 94,973 | -0.08(-4.71%) |
Mar 14, 2018 | 1.665 | 1.739 | 1.665 | 1.700 | 16,269 | +0.01(+0.59%) |
Mar 13, 2018 | 1.720 | 1.720 | 1.690 | 1.690 | 21,207 | +0.02(+0.99%) |
Mar 12, 2018 | 1.720 | 1.729 | 1.630 | 1.673 | 27,342 | -0.07(-3.83%) |
Mar 09, 2018 | 1.720 | 1.769 | 1.690 | 1.740 | 10,919 | +0.02(+1.40%) |
Mar 08, 2018 | 1.870 | 1.890 | 1.680 | 1.716 | 42,409 | -0.06(-3.57%) |
Mar 07, 2018 | 1.730 | 2.000 | 1.701 | 1.780 | 313,624 | +0.10(+5.93%) |
Mar 06, 2018 | 1.620 | 1.840 | 1.619 | 1.680 | 35,807 | +0.04(+2.44%) |
Mar 05, 2018 | 1.550 | 1.749 | 1.550 | 1.640 | 37,011 | +0.01(+0.68%) |
Mar 02, 2018 | 1.707 | 1.740 | 1.560 | 1.629 | 40,506 | -0.11(-6.24%) |
Mar 01, 2018 | 1.770 | 1.890 | 1.710 | 1.738 | 41,077 | -0.00(-0.14%) |
Feb 28, 2018 | 1.730 | 1.789 | 1.730 | 1.740 | 16,157 | -0.01(-0.57%) |
Feb 27, 2018 | 1.790 | 1.839 | 1.730 | 1.750 | 24,769 | -0.04(-2.23%) |
Feb 26, 2018 | 1.825 | 1.860 | 1.760 | 1.790 | 35,491 | -0.05(-2.72%) |
Feb 23, 2018 | 1.810 | 1.886 | 1.790 | 1.840 | 56,637 | +0.03(+1.68%) |
Feb 22, 2018 | 1.870 | 1.761 | 1.810 | 10,017 | +0.03(+1.61%) | |
Feb 21, 2018 | 1.939 | 1.939 | 1.781 | 1.781 | 49,401 | -0.10(-5.38%) |
Feb 20, 2018 | 1.951 | 1.960 | 1.872 | 1.882 | 8,461 | -0.04(-1.97%) |
Feb 16, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.12%) | |
Feb 15, 2018 | 1.880 | 2.009 | 1.880 | 1.880 | 45,301 | -0.03(-1.57%) |
Feb 14, 2018 | 2.180 | 2.219 | 1.890 | 1.910 | 111,186 | -0.23(-10.69%) |
Feb 13, 2018 | 1.930 | 2.150 | 1.800 | 2.139 | 203,204 | +0.23(+11.96%) |
Feb 12, 2018 | 1.790 | 1.940 | 1.760 | 1.910 | 39,453 | +0.14(+7.91%) |
Feb 09, 2018 | 1.900 | 1.900 | 1.750 | 1.770 | 41,947 | -0.14(-7.33%) |
Feb 08, 2018 | 2.050 | 2.050 | 1.910 | 1.910 | 15,059 | -0.14(-6.87%) |
Feb 07, 2018 | 2.080 | 2.040 | 2.051 | 9,338 | -0.04(-1.87%) | |
Feb 06, 2018 | 2.100 | 2.130 | 2.030 | 2.090 | 37,456 | -0.03(-1.37%) |
Feb 05, 2018 | 2.060 | 2.279 | 2.060 | 2.119 | 25,600 | +0.04(+1.88%) |
Feb 02, 2018 | 2.120 | 2.200 | 2.015 | 2.080 | 54,551 | -0.04(-1.89%) |
Feb 01, 2018 | 2.160 | 2.290 | 2.070 | 2.120 | 34,124 | -0.05(-2.30%) |
Jan 31, 2018 | 2.330 | 2.330 | 2.150 | 2.170 | 44,594 | -0.21(-8.82%) |
Jan 30, 2018 | 2.440 | 2.440 | 2.320 | 2.380 | 22,600 | +0.00(+0.00%) |
Jan 29, 2018 | 2.314 | 2.499 | 2.310 | 2.380 | 37,816 | -0.09(-3.64%) |
Jan 26, 2018 | 2.500 | 2.560 | 2.310 | 2.470 | 41,514 | -0.03(-1.20%) |
Jan 25, 2018 | 2.430 | 3.170 | 2.430 | 2.500 | 747,025 | +0.09(+3.73%) |
Jan 24, 2018 | 2.270 | 2.460 | 2.245 | 2.410 | 56,844 | +0.12(+5.24%) |
Jan 23, 2018 | 2.340 | 2.340 | 2.248 | 2.290 | 32,764 | +0.00(+0.00%) |
Jan 22, 2018 | 2.349 | 2.459 | 2.190 | 2.290 | 52,203 | -0.01(-0.43%) |
Jan 19, 2018 | 2.298 | 2.330 | 2.160 | 2.300 | 31,379 | +0.09(+4.07%) |
Jan 18, 2018 | 2.220 | 2.330 | 2.181 | 2.210 | 17,223 | +0.01(+0.45%) |
Jan 17, 2018 | 2.260 | 2.404 | 2.180 | 2.200 | 53,804 | -0.07(-3.04%) |
Jan 16, 2018 | 2.411 | 2.411 | 2.260 | 2.269 | 41,067 | -0.14(-5.85%) |
Jan 12, 2018 | 2.410 | 2.410 | 2.410 | 0 | -0.03(-1.23%) | |
Jan 11, 2018 | 2.320 | 2.430 | 2.260 | 2.440 | 177,634 | +0.14(+6.09%) |
Jan 10, 2018 | 2.470 | 2.300 | 2.300 | 59,119 | -0.05(-2.13%) | |
Jan 09, 2018 | 2.470 | 2.504 | 2.350 | 2.350 | 51,148 | -0.10(-4.08%) |
Jan 08, 2018 | 2.820 | 3.080 | 2.414 | 2.450 | 192,136 | -0.24(-8.92%) |
Jan 05, 2018 | 2.600 | 4.280 | 2.530 | 2.690 | 964,433 | +0.30(+12.55%) |
Jan 04, 2018 | 2.250 | 2.490 | 2.250 | 2.390 | 66,094 | +0.11(+4.82%) |
Jan 03, 2018 | 2.340 | 2.400 | 2.240 | 2.280 | 29,228 | -0.06(-2.56%) |