Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.07(-4.92%) | |
Mar 28, 2018 | 1.500 | 1.550 | 1.450 | 1.525 | 109,526 | +0.07(+5.17%) |
Mar 27, 2018 | 1.500 | 1.500 | 1.400 | 1.450 | 150,454 | -0.05(-3.33%) |
Mar 26, 2018 | 1.400 | 1.500 | 1.350 | 1.500 | 71,232 | +0.10(+7.14%) |
Mar 23, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 97,282 | +0.00(+0.00%) |
Mar 22, 2018 | 1.350 | 1.400 | 1.350 | 1.400 | 140,532 | +0.05(+3.70%) |
Mar 21, 2018 | 1.450 | 1.450 | 1.350 | 1.350 | 156,360 | -0.05(-3.57%) |
Mar 20, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 36,605 | -0.05(-3.45%) |
Mar 19, 2018 | 1.600 | 1.600 | 1.400 | 1.450 | 137,443 | -0.10(-6.45%) |
Mar 16, 2018 | 1.400 | 1.550 | 1.400 | 1.550 | 87,000 | +0.10(+6.90%) |
Mar 15, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 31,621 | +0.05(+3.57%) |
Mar 14, 2018 | 1.450 | 1.450 | 1.400 | 1.400 | 30,951 | -0.05(-3.45%) |
Mar 13, 2018 | 1.550 | 1.550 | 1.400 | 1.450 | 213,781 | -0.05(-3.33%) |
Mar 12, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 40,805 | -0.05(-3.23%) |
Mar 09, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 148,932 | +0.00(+0.00%) |
Mar 08, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 44,710 | +0.05(+3.33%) |
Mar 07, 2018 | 1.500 | 57,326 | +0.00(+0.00%) | |||
Mar 06, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 65,831 | -0.05(-3.23%) |
Mar 05, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 55,903 | +0.00(+0.00%) |
Mar 02, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 51,554 | +0.05(+3.33%) |
Mar 01, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 90,438 | +0.00(+0.00%) |
Feb 28, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 72,951 | +0.00(+0.00%) |
Feb 27, 2018 | 1.500 | 1.550 | 1.500 | 1.500 | 35,401 | +0.00(+0.00%) |
Feb 26, 2018 | 1.550 | 1.600 | 1.500 | 1.500 | 131,853 | -0.10(-6.25%) |
Feb 23, 2018 | 1.600 | 1.600 | 1.500 | 1.600 | 112,552 | +0.00(+0.00%) |
Feb 22, 2018 | 1.550 | 1.610 | 1.500 | 1.600 | 90,826 | +0.05(+3.23%) |
Feb 21, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 167,431 | +0.05(+3.33%) |
Feb 20, 2018 | 1.600 | 1.640 | 1.500 | 1.500 | 184,472 | -0.10(-6.25%) |
Feb 16, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.750 | 1.750 | 1.550 | 1.600 | 338,649 | -0.10(-5.88%) |
Feb 14, 2018 | 1.800 | 1.800 | 1.650 | 1.700 | 605,187 | +0.10(+6.25%) |
Feb 13, 2018 | 1.500 | 1.650 | 1.500 | 1.600 | 1,314,711 | -0.07(-4.29%) |
Feb 12, 2018 | 1.900 | 1.950 | 1.600 | 1.672 | 9,506,260 | +0.22(+15.29%) |
Feb 09, 2018 | 1.400 | 1.675 | 1.350 | 1.450 | 545,360 | +0.07(+5.45%) |
Feb 08, 2018 | 1.400 | 1.400 | 1.350 | 1.375 | 19,225 | -0.02(-1.79%) |
Feb 07, 2018 | 1.450 | 1.475 | 1.350 | 1.400 | 153,579 | -0.10(-6.67%) |
Feb 06, 2018 | 1.450 | 1.500 | 1.400 | 1.500 | 84,589 | +0.02(+1.69%) |
Feb 05, 2018 | 1.450 | 1.500 | 1.350 | 1.475 | 199,163 | -0.02(-1.67%) |
Feb 02, 2018 | 1.350 | 1.550 | 1.225 | 1.500 | 639,637 | +0.15(+11.11%) |
Feb 01, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 55,204 | +0.00(+0.00%) |
Jan 31, 2018 | 1.350 | 1.400 | 1.300 | 1.350 | 210,910 | +0.05(+3.85%) |
Jan 30, 2018 | 1.400 | 1.400 | 1.300 | 1.300 | 448,144 | -0.05(-3.70%) |
Jan 29, 2018 | 1.550 | 1.575 | 1.350 | 1.350 | 383,435 | -0.20(-12.90%) |
Jan 26, 2018 | 1.550 | 1.600 | 1.500 | 1.550 | 324,852 | +0.00(+0.00%) |
Jan 25, 2018 | 1.500 | 1.650 | 1.500 | 1.550 | 2,751,507 | +0.20(+14.81%) |
Jan 24, 2018 | 1.550 | 1.600 | 1.300 | 1.350 | 1,713,308 | -0.25(-15.62%) |
Jan 23, 2018 | 1.450 | 1.650 | 1.400 | 1.600 | 428,323 | +0.08(+4.92%) |
Jan 22, 2018 | 1.550 | 1.650 | 1.450 | 1.525 | 233,950 | -0.03(-1.61%) |
Jan 19, 2018 | 1.850 | 1.895 | 1.550 | 1.550 | 617,727 | -0.10(-6.06%) |
Jan 18, 2018 | 1.700 | 1.725 | 1.650 | 1.650 | 82,381 | +0.00(+0.00%) |
Jan 17, 2018 | 1.800 | 1.800 | 1.550 | 1.650 | 107,272 | -0.10(-5.71%) |
Jan 16, 2018 | 1.750 | 1.750 | 1.700 | 1.750 | 20,251 | +0.00(+0.00%) |
Jan 12, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.04(-2.51%) | |
Jan 11, 2018 | 1.900 | 1.900 | 1.710 | 1.795 | 91,019 | -0.06(-2.97%) |
Jan 10, 2018 | 1.850 | 1.900 | 1.800 | 1.850 | 81,209 | +0.00(+0.00%) |
Jan 09, 2018 | 1.950 | 1.950 | 1.825 | 1.850 | 64,772 | -0.06(-3.12%) |
Jan 08, 2018 | 1.850 | 1.950 | 1.850 | 1.909 | 110,504 | +0.08(+4.63%) |
Jan 05, 2018 | 1.800 | 1.850 | 1.700 | 1.825 | 160,472 | +0.12(+7.35%) |
Jan 04, 2018 | 1.700 | 1.775 | 1.700 | 1.700 | 96,832 | +0.05(+3.03%) |
Jan 03, 2018 | 1.650 | 1.700 | 1.600 | 1.650 | 26,402 | +0.00(+0.00%) |