Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2018 | 1.535 | 1.643 | 1.517 | 1.625 | 245,670 | +0.11(+7.14%) |
Dec 29, 2017 | 1.517 | 1.517 | 1.517 | 0 | -0.05(-3.45%) | |
Dec 28, 2017 | 1.607 | 1.616 | 1.571 | 1.571 | 155,710 | -0.02(-1.14%) |
Dec 27, 2017 | 1.607 | 1.643 | 1.571 | 1.589 | 902,701 | -0.01(-0.57%) |
Dec 26, 2017 | 1.616 | 1.670 | 1.589 | 1.598 | 403,950 | -0.05(-2.75%) |
Dec 22, 2017 | 1.661 | 1.679 | 1.634 | 1.643 | 340,745 | +0.00(+0.00%) |
Dec 21, 2017 | 1.589 | 1.721 | 1.589 | 1.643 | 1,077,281 | +0.05(+3.41%) |
Dec 20, 2017 | 1.661 | 1.705 | 1.580 | 1.589 | 299,389 | -0.06(-3.83%) |
Dec 19, 2017 | 1.670 | 1.778 | 1.634 | 1.652 | 429,952 | -0.04(-2.14%) |
Dec 18, 2017 | 1.625 | 1.715 | 1.625 | 1.688 | 309,278 | +0.08(+5.06%) |
Dec 15, 2017 | 1.634 | 1.670 | 1.571 | 1.607 | 930,255 | -0.03(-1.66%) |
Dec 14, 2017 | 1.670 | 1.697 | 1.625 | 1.634 | 240,796 | -0.03(-1.63%) |
Dec 13, 2017 | 1.733 | 1.742 | 1.652 | 1.661 | 158,371 | -0.04(-2.13%) |
Dec 12, 2017 | 1.715 | 1.769 | 1.652 | 1.697 | 241,712 | -0.02(-1.05%) |
Dec 11, 2017 | 1.760 | 1.765 | 1.706 | 1.715 | 184,510 | -0.05(-2.56%) |
Dec 08, 2017 | 1.679 | 1.760 | 1.679 | 1.760 | 102,538 | +0.08(+4.84%) |
Dec 07, 2017 | 1.715 | 1.769 | 1.679 | 1.679 | 202,175 | -0.08(-4.62%) |
Dec 06, 2017 | 1.814 | 1.814 | 1.742 | 1.760 | 92,729 | -0.05(-2.50%) |
Dec 05, 2017 | 1.760 | 1.824 | 1.697 | 1.805 | 94,823 | +0.06(+3.63%) |
Dec 04, 2017 | 1.805 | 1.896 | 1.715 | 1.742 | 402,956 | -0.05(-3.01%) |