Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.770 | 1.770 | 1.700 | 1.720 | 624,737 | -0.04(-2.27%) |
Jan 30, 2018 | 1.810 | 1.820 | 1.810 | 1.760 | 1,508,827 | -0.06(-3.30%) |
Jan 29, 2018 | 1.860 | 1.870 | 1.820 | 1.820 | 676,589 | -0.04(-2.15%) |
Jan 26, 2018 | 1.900 | 1.910 | 1.860 | 1.860 | 522,621 | -0.03(-1.59%) |
Jan 25, 2018 | 1.980 | 1.980 | 1.890 | 1.890 | 619,378 | -0.05(-2.58%) |
Jan 24, 2018 | 2.030 | 2.030 | 1.920 | 1.940 | 634,796 | -0.09(-4.43%) |
Jan 23, 2018 | 1.850 | 2.030 | 1.840 | 2.030 | 1,426,185 | +0.19(+10.33%) |
Jan 22, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 499,950 | -0.02(-1.08%) |
Jan 19, 2018 | 1.870 | 1.880 | 1.800 | 1.860 | 963,262 | +0.00(+0.00%) |
Jan 18, 2018 | 1.940 | 1.940 | 1.850 | 1.860 | 1,102,045 | -0.10(-5.10%) |
Jan 17, 2018 | 1.920 | 1.960 | 1.900 | 1.960 | 700,216 | +0.05(+2.62%) |
Jan 16, 2018 | 2.050 | 2.050 | 1.890 | 1.910 | 1,725,844 | -0.10(-4.98%) |
Jan 15, 2018 | 1.970 | 2.030 | 1.940 | 2.010 | 1,116,644 | +0.05(+2.55%) |
Jan 12, 2018 | 1.900 | 1.960 | 1.865 | 1.960 | 1,063,839 | +0.01(+0.51%) |
Jan 11, 2018 | 1.920 | 1.980 | 1.890 | 1.950 | 937,230 | +0.07(+3.72%) |
Jan 10, 2018 | 2.000 | 2.030 | 1.880 | 1.880 | 1,165,514 | -0.08(-4.08%) |
Jan 09, 2018 | 1.910 | 2.020 | 1.870 | 1.960 | 826,586 | +0.05(+2.62%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.875 | 1.910 | 732,061 | +0.01(+0.53%) |
Jan 05, 2018 | 1.950 | 1.960 | 1.830 | 1.900 | 1,441,641 | -0.14(-6.86%) |
Jan 04, 2018 | 2.120 | 2.140 | 2.030 | 2.040 | 689,305 | -0.08(-3.77%) |
Jan 03, 2018 | 2.300 | 2.300 | 2.070 | 2.120 | 1,671,313 | -0.17(-7.42%) |
Jan 02, 2018 | 2.240 | 2.320 | 2.240 | 2.290 | 616,542 | +0.04(+1.78%) |
Dec 29, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.260 | 2.260 | 2.230 | 2.250 | 246,849 | +0.01(+0.45%) |
Dec 27, 2017 | 2.320 | 2.320 | 2.240 | 2.240 | 453,150 | -0.03(-1.32%) |
Dec 22, 2017 | 2.300 | 2.300 | 2.255 | 2.270 | 511,898 | -0.02(-0.87%) |
Dec 21, 2017 | 2.200 | 2.300 | 2.160 | 2.290 | 1,018,244 | +0.12(+5.53%) |
Dec 20, 2017 | 2.120 | 2.180 | 2.080 | 2.170 | 1,073,672 | +0.09(+4.33%) |
Dec 19, 2017 | 2.010 | 2.100 | 2.000 | 2.080 | 1,309,314 | +0.12(+6.12%) |
Dec 18, 2017 | 1.860 | 1.990 | 1.830 | 1.960 | 1,346,922 | +0.13(+7.10%) |
Dec 15, 2017 | 1.820 | 1.940 | 1.770 | 1.830 | 13,801,770 | +0.00(+0.00%) |
Dec 14, 2017 | 1.850 | 1.860 | 1.810 | 1.830 | 828,476 | -0.03(-1.61%) |
Dec 13, 2017 | 1.840 | 1.880 | 1.810 | 1.860 | 668,957 | +0.02(+1.09%) |
Dec 12, 2017 | 1.900 | 1.910 | 1.830 | 1.840 | 1,128,329 | -0.05(-2.65%) |
Dec 11, 2017 | 1.910 | 1.920 | 1.880 | 1.890 | 1,045,856 | -0.03(-1.56%) |
Dec 08, 2017 | 1.880 | 1.960 | 1.880 | 1.920 | 1,220,389 | +0.06(+3.23%) |
Dec 07, 2017 | 1.950 | 1.950 | 1.830 | 1.860 | 2,026,573 | -0.10(-5.10%) |
Dec 06, 2017 | 2.130 | 2.140 | 1.950 | 1.960 | 1,342,626 | -0.16(-7.55%) |
Dec 05, 2017 | 2.280 | 2.280 | 2.100 | 2.120 | 1,751,746 | -0.17(-7.42%) |
Dec 04, 2017 | 2.320 | 2.330 | 2.275 | 2.290 | 377,970 | -0.04(-1.72%) |
Dec 01, 2017 | 2.280 | 2.360 | 2.270 | 2.330 | 1,094,235 | +0.09(+4.02%) |
Nov 30, 2017 | 2.240 | 2.300 | 2.230 | 2.240 | 741,564 | +0.02(+0.90%) |
Nov 29, 2017 | 2.230 | 2.230 | 2.200 | 2.220 | 476,927 | +0.01(+0.45%) |
Nov 28, 2017 | 2.230 | 2.230 | 2.200 | 2.210 | 335,251 | -0.03(-1.34%) |
Nov 27, 2017 | 2.370 | 2.230 | 2.240 | 571,502 | -0.13(-5.49%) | |
Nov 24, 2017 | 2.340 | 2.370 | 2.320 | 2.370 | 390,994 | +0.04(+1.72%) |
Nov 23, 2017 | 2.350 | 2.350 | 2.310 | 2.330 | 255,004 | +0.00(+0.00%) |
Nov 22, 2017 | 2.350 | 2.360 | 2.300 | 2.330 | 726,923 | +0.00(+0.00%) |
Nov 21, 2017 | 2.330 | 2.360 | 2.320 | 2.330 | 911,985 | +0.01(+0.43%) |
Nov 20, 2017 | 2.360 | 2.370 | 2.320 | 2.320 | 788,410 | -0.08(-3.33%) |
Nov 17, 2017 | 2.450 | 2.460 | 2.390 | 2.400 | 552,252 | -0.03(-1.23%) |
Nov 16, 2017 | 2.500 | 2.510 | 2.410 | 2.430 | 1,056,636 | -0.11(-4.33%) |
Nov 15, 2017 | 2.540 | 2.610 | 2.440 | 2.540 | 634,525 | -0.10(-3.79%) |
Nov 14, 2017 | 2.760 | 2.760 | 2.600 | 2.640 | 706,654 | -0.15(-5.38%) |
Nov 13, 2017 | 2.870 | 2.890 | 2.760 | 2.790 | 707,535 | -0.08(-2.79%) |
Nov 10, 2017 | 2.890 | 2.940 | 2.830 | 2.870 | 481,978 | -0.03(-1.03%) |
Nov 09, 2017 | 2.900 | 2.950 | 2.890 | 2.900 | 598,601 | +0.01(+0.35%) |
Nov 08, 2017 | 2.830 | 2.920 | 2.790 | 2.890 | 629,211 | +0.05(+1.76%) |
Nov 07, 2017 | 2.940 | 2.940 | 2.820 | 2.840 | 394,744 | -0.07(-2.41%) |
Nov 06, 2017 | 2.830 | 2.940 | 2.830 | 2.910 | 704,336 | +0.09(+3.19%) |
Nov 03, 2017 | 2.950 | 2.960 | 2.760 | 2.820 | 809,499 | +0.00(+0.00%) |
Nov 02, 2017 | 2.870 | 2.900 | 2.810 | 2.820 | 366,726 | -0.06(-2.08%) |