Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Mar 28, 2018 | 1.600 | 1.660 | 1.600 | 1.620 | 23,559 | +0.01(+0.62%) |
Mar 27, 2018 | 1.690 | 1.690 | 1.600 | 1.610 | 48,619 | -0.09(-5.29%) |
Mar 26, 2018 | 1.720 | 1.730 | 1.680 | 1.700 | 24,943 | +0.02(+1.19%) |
Mar 23, 2018 | 1.799 | 1.800 | 1.680 | 1.680 | 44,032 | -0.12(-6.67%) |
Mar 22, 2018 | 1.790 | 1.800 | 1.720 | 1.800 | 20,113 | -0.03(-1.64%) |
Mar 21, 2018 | 1.770 | 1.890 | 1.661 | 1.830 | 22,229 | +0.04(+2.29%) |
Mar 20, 2018 | 1.710 | 1.880 | 1.710 | 1.789 | 14,662 | -0.05(-2.77%) |
Mar 19, 2018 | 1.800 | 1.890 | 1.800 | 1.840 | 13,986 | +0.03(+1.66%) |
Mar 16, 2018 | 1.960 | 1.990 | 1.720 | 1.810 | 153,495 | -0.14(-7.18%) |
Mar 15, 2018 | 2.011 | 2.080 | 1.950 | 1.950 | 44,188 | -0.10(-4.88%) |
Mar 14, 2018 | 2.096 | 2.115 | 2.050 | 2.050 | 14,766 | -0.07(-3.30%) |
Mar 13, 2018 | 2.080 | 2.158 | 2.030 | 2.120 | 28,754 | +0.04(+1.92%) |
Mar 12, 2018 | 2.040 | 2.179 | 1.981 | 2.080 | 51,509 | +0.04(+1.96%) |
Mar 09, 2018 | 2.040 | 2.040 | 1.920 | 2.040 | 26,900 | +0.04(+2.00%) |
Mar 08, 2018 | 2.000 | 2.100 | 1.980 | 2.000 | 31,787 | +0.04(+2.04%) |
Mar 07, 2018 | 1.910 | 2.045 | 1.910 | 1.960 | 41,673 | -0.07(-3.45%) |
Mar 06, 2018 | 2.150 | 2.150 | 2.020 | 2.030 | 20,491 | -0.10(-4.47%) |
Mar 05, 2018 | 2.110 | 2.150 | 2.070 | 2.125 | 39,959 | +0.02(+0.71%) |
Mar 02, 2018 | 2.050 | 2.320 | 2.050 | 2.110 | 15,706 | +0.01(+0.48%) |
Mar 01, 2018 | 2.180 | 2.200 | 2.050 | 2.100 | 28,073 | -0.08(-3.67%) |
Feb 28, 2018 | 2.260 | 2.279 | 2.180 | 2.180 | 50,671 | -0.10(-4.39%) |
Feb 27, 2018 | 2.470 | 2.490 | 2.270 | 2.280 | 30,296 | -0.20(-8.06%) |
Feb 26, 2018 | 2.530 | 2.530 | 2.351 | 2.480 | 50,903 | +0.04(+1.64%) |
Feb 23, 2018 | 2.410 | 2.590 | 2.300 | 2.440 | 34,086 | +0.05(+2.09%) |
Feb 22, 2018 | 2.510 | 2.650 | 2.341 | 2.390 | 54,256 | -0.12(-4.78%) |
Feb 21, 2018 | 2.510 | 2.680 | 2.480 | 2.510 | 93,078 | +0.00(+0.00%) |
Feb 20, 2018 | 2.500 | 2.610 | 2.400 | 2.510 | 95,119 | +0.02(+0.80%) |
Feb 16, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.45(-15.31%) | |
Feb 15, 2018 | 2.290 | 3.000 | 2.150 | 2.940 | 704,205 | +0.69(+30.67%) |
Feb 14, 2018 | 1.870 | 2.530 | 1.870 | 2.250 | 461,765 | +0.36(+19.05%) |
Feb 13, 2018 | 1.870 | 1.910 | 1.830 | 1.890 | 77,123 | +0.02(+1.07%) |
Feb 12, 2018 | 1.930 | 1.990 | 1.800 | 1.870 | 86,882 | +0.01(+0.54%) |
Feb 09, 2018 | 1.970 | 2.030 | 1.850 | 1.860 | 106,916 | -0.06(-3.12%) |
Feb 08, 2018 | 1.960 | 2.040 | 1.900 | 1.920 | 71,863 | -0.05(-2.54%) |
Feb 07, 2018 | 2.120 | 2.169 | 2.060 | 1.970 | 71,378 | -0.09(-4.37%) |
Feb 06, 2018 | 1.800 | 2.200 | 1.800 | 2.060 | 101,639 | +0.14(+7.04%) |
Feb 05, 2018 | 2.210 | 2.210 | 1.880 | 1.925 | 152,780 | -0.32(-14.08%) |
Feb 02, 2018 | 2.270 | 2.399 | 2.139 | 2.240 | 127,910 | -0.16(-6.67%) |
Feb 01, 2018 | 2.620 | 2.620 | 2.325 | 2.400 | 107,638 | -0.15(-5.88%) |
Jan 31, 2018 | 2.760 | 2.865 | 2.520 | 2.550 | 60,676 | -0.12(-4.49%) |
Jan 30, 2018 | 2.850 | 2.850 | 2.624 | 2.670 | 43,631 | -0.14(-4.98%) |
Jan 29, 2018 | 2.980 | 2.990 | 2.660 | 2.810 | 83,520 | -0.12(-4.10%) |
Jan 26, 2018 | 2.860 | 3.090 | 2.807 | 2.930 | 91,198 | +0.00(+0.00%) |
Jan 25, 2018 | 2.980 | 3.200 | 2.821 | 2.930 | 128,487 | +0.00(+0.00%) |
Jan 24, 2018 | 3.200 | 3.310 | 2.900 | 2.930 | 222,224 | -0.29(-9.01%) |
Jan 23, 2018 | 3.340 | 3.480 | 3.040 | 3.220 | 163,691 | -0.26(-7.47%) |
Jan 22, 2018 | 3.520 | 3.690 | 3.280 | 3.480 | 120,237 | -0.17(-4.66%) |
Jan 19, 2018 | 3.640 | 3.772 | 3.540 | 3.650 | 134,005 | -0.12(-3.18%) |
Jan 18, 2018 | 4.000 | 4.029 | 3.560 | 3.770 | 227,634 | -0.02(-0.53%) |
Jan 17, 2018 | 3.900 | 4.580 | 3.540 | 3.790 | 681,879 | -0.19(-4.77%) |
Jan 16, 2018 | 3.670 | 3.980 | 3.650 | 3.980 | 532,200 | -0.14(-3.40%) |
Jan 12, 2018 | 4.120 | 4.120 | 4.120 | 0 | -0.78(-15.92%) | |
Jan 11, 2018 | 5.050 | 5.689 | 4.660 | 4.900 | 1,251,968 | -0.98(-16.67%) |
Jan 10, 2018 | 5.650 | 5.880 | 13,596,522 | +2.46(+71.93%) | ||
Jan 09, 2018 | 3.230 | 3.500 | 3.230 | 3.420 | 30,301 | +0.20(+6.21%) |
Jan 08, 2018 | 3.520 | 3.520 | 3.120 | 3.220 | 66,708 | -0.24(-7.07%) |
Jan 05, 2018 | 3.000 | 3.660 | 2.970 | 3.465 | 90,203 | +0.46(+15.12%) |
Jan 04, 2018 | 2.950 | 3.315 | 2.875 | 3.010 | 46,066 | +0.02(+0.67%) |
Jan 03, 2018 | 3.050 | 3.150 | 2.810 | 2.990 | 94,049 | -0.10(-3.24%) |