Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.987 | 2.019 | 1.852 | 1.884 | 265,085 | -0.09(-4.44%) |
Jan 30, 2018 | 1.884 | 1.972 | 1.805 | 1.972 | 493,445 | +0.06(+2.90%) |
Jan 29, 2018 | 1.828 | 1.987 | 1.765 | 1.916 | 682,630 | -0.21(-9.74%) |
Jan 26, 2018 | 2.067 | 2.138 | 2.061 | 2.123 | 371,777 | +0.01(+0.38%) |
Jan 25, 2018 | 2.154 | 2.186 | 2.104 | 2.115 | 350,330 | +0.00(+0.00%) |
Jan 24, 2018 | 2.146 | 2.178 | 2.011 | 2.115 | 478,360 | -0.06(-2.56%) |
Jan 23, 2018 | 2.091 | 2.186 | 2.083 | 2.170 | 471,381 | +0.10(+5.00%) |
Jan 22, 2018 | 1.964 | 2.075 | 1.948 | 2.067 | 313,687 | +0.11(+5.69%) |
Jan 19, 2018 | 1.979 | 2.003 | 1.908 | 1.956 | 284,525 | -0.03(-1.60%) |
Jan 18, 2018 | 2.003 | 2.003 | 1.948 | 1.987 | 150,588 | -0.02(-0.79%) |
Jan 17, 2018 | 1.987 | 2.003 | 1.924 | 2.003 | 252,474 | +0.02(+0.80%) |
Jan 16, 2018 | 1.932 | 2.003 | 1.916 | 1.987 | 522,607 | +0.07(+3.73%) |
Jan 12, 2018 | 1.916 | 1.916 | 1.916 | 0 | +0.11(+6.17%) | |
Jan 11, 2018 | 1.749 | 1.820 | 1.725 | 1.805 | 869,317 | +0.07(+4.13%) |
Jan 10, 2018 | 1.733 | 1.749 | 1.685 | 1.733 | 440,043 | +0.01(+0.46%) |
Jan 09, 2018 | 1.717 | 1.749 | 1.693 | 1.725 | 386,592 | +0.02(+1.40%) |
Jan 08, 2018 | 1.630 | 1.749 | 1.630 | 1.701 | 336,619 | +0.07(+4.39%) |
Jan 05, 2018 | 1.654 | 1.669 | 1.606 | 1.630 | 187,264 | -0.05(-2.84%) |
Jan 04, 2018 | 1.693 | 1.729 | 1.661 | 1.677 | 244,118 | +0.00(+0.00%) |
Jan 03, 2018 | 1.606 | 1.709 | 1.606 | 1.677 | 334,523 | +0.07(+4.46%) |
Jan 02, 2018 | 1.542 | 1.574 | 1.542 | 1.606 | 291,180 | +0.06(+4.12%) |
Dec 29, 2017 | 1.542 | 1.542 | 1.542 | 0 | +0.01(+0.92%) | |
Dec 28, 2017 | 1.505 | 1.543 | 1.485 | 1.528 | 274,654 | +0.04(+2.63%) |
Dec 27, 2017 | 1.473 | 1.528 | 1.450 | 1.489 | 299,395 | +0.04(+2.56%) |
Dec 26, 2017 | 1.332 | 1.465 | 1.324 | 1.452 | 756,081 | +0.10(+7.70%) |
Dec 22, 2017 | 1.301 | 1.371 | 1.301 | 1.348 | 461,958 | +0.10(+8.18%) |
Dec 21, 2017 | 1.246 | 1.285 | 1.246 | 1.246 | 151,856 | +0.00(+0.00%) |
Dec 20, 2017 | 1.254 | 1.270 | 1.230 | 1.246 | 165,603 | +0.03(+2.58%) |
Dec 19, 2017 | 1.262 | 1.301 | 1.199 | 1.215 | 321,405 | -0.04(-3.12%) |
Dec 18, 2017 | 1.301 | 1.340 | 1.254 | 1.254 | 288,088 | -0.05(-3.61%) |
Dec 15, 2017 | 1.309 | 1.317 | 1.277 | 1.301 | 82,666 | -0.01(-0.60%) |
Dec 14, 2017 | 1.340 | 1.342 | 1.293 | 1.309 | 111,428 | -0.04(-2.91%) |
Dec 13, 2017 | 1.332 | 1.348 | 1.317 | 1.348 | 120,751 | +0.01(+0.58%) |
Dec 12, 2017 | 1.332 | 1.356 | 1.332 | 1.340 | 82,396 | +0.02(+1.79%) |
Dec 11, 2017 | 1.332 | 1.348 | 1.309 | 1.317 | 92,516 | -0.02(-1.18%) |
Dec 08, 2017 | 1.348 | 1.356 | 1.328 | 1.332 | 51,683 | -0.00(-0.23%) |
Dec 07, 2017 | 1.320 | 1.335 | 1.297 | 1.335 | 76,652 | +0.02(+1.77%) |
Dec 06, 2017 | 1.359 | 1.359 | 1.312 | 1.312 | 116,071 | -0.06(-4.52%) |
Dec 05, 2017 | 1.382 | 1.382 | 1.343 | 1.374 | 79,484 | +0.01(+0.57%) |
Dec 04, 2017 | 1.351 | 1.382 | 1.327 | 1.366 | 303,676 | +0.03(+2.33%) |
Dec 01, 2017 | 1.312 | 1.359 | 1.304 | 1.335 | 508,537 | +0.02(+1.77%) |
Nov 30, 2017 | 1.304 | 1.320 | 1.290 | 1.312 | 97,337 | +0.01(+0.60%) |
Nov 29, 2017 | 1.304 | 1.312 | 1.289 | 1.304 | 76,313 | +0.00(+0.00%) |
Nov 28, 2017 | 1.289 | 1.312 | 1.281 | 1.304 | 106,775 | +0.01(+0.60%) |
Nov 27, 2017 | 1.312 | 1.312 | 1.286 | 1.296 | 83,739 | +0.00(+0.00%) |
Nov 24, 2017 | 1.273 | 1.312 | 1.273 | 1.296 | 156,511 | +0.04(+3.09%) |
Nov 22, 2017 | 1.242 | 1.280 | 1.238 | 1.258 | 165,420 | +0.04(+3.18%) |
Nov 21, 2017 | 1.219 | 1.237 | 1.211 | 1.219 | 35,367 | -0.02(-1.25%) |
Nov 20, 2017 | 1.234 | 1.242 | 1.203 | 1.234 | 121,173 | -0.00(-0.01%) |
Nov 17, 2017 | 1.234 | 1.250 | 1.219 | 1.234 | 105,747 | +0.02(+1.27%) |
Nov 16, 2017 | 1.227 | 1.242 | 1.188 | 1.219 | 57,622 | -0.01(-0.63%) |
Nov 15, 2017 | 1.196 | 1.258 | 1.188 | 1.227 | 157,009 | +0.00(+0.00%) |
Nov 14, 2017 | 1.258 | 1.258 | 1.203 | 1.227 | 135,445 | -0.04(-3.07%) |
Nov 13, 2017 | 1.296 | 1.296 | 1.250 | 1.265 | 82,237 | -0.02(-1.21%) |
Nov 10, 2017 | 1.273 | 1.304 | 1.258 | 1.281 | 78,780 | -0.02(-1.20%) |
Nov 09, 2017 | 1.281 | 1.319 | 1.281 | 1.296 | 47,663 | +0.02(+1.37%) |
Nov 08, 2017 | 1.256 | 1.302 | 1.256 | 1.279 | 187,238 | -0.03(-2.35%) |
Nov 07, 2017 | 1.325 | 1.339 | 1.256 | 1.310 | 121,053 | +0.00(+0.00%) |
Nov 06, 2017 | 1.271 | 1.340 | 1.271 | 1.310 | 179,549 | +0.02(+1.80%) |
Nov 03, 2017 | 1.240 | 1.302 | 1.233 | 1.287 | 143,373 | +0.05(+3.73%) |
Nov 02, 2017 | 1.233 | 1.270 | 1.233 | 1.240 | 52,977 | -0.03(-2.42%) |