Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.14(+11.02%) | |
Mar 28, 2018 | 1.380 | 1.380 | 1.250 | 1.270 | 13,879,245 | -0.11(-7.97%) |
Mar 27, 2018 | 1.440 | 1.450 | 1.380 | 1.380 | 3,860,491 | -0.06(-4.17%) |
Mar 26, 2018 | 1.420 | 1.490 | 1.420 | 1.440 | 2,133,970 | +0.01(+0.70%) |
Mar 23, 2018 | 1.495 | 1.520 | 1.420 | 1.430 | 3,391,162 | -0.07(-4.67%) |
Mar 22, 2018 | 1.510 | 1.550 | 1.470 | 1.500 | 11,096,305 | -0.05(-3.23%) |
Mar 21, 2018 | 1.630 | 1.635 | 1.510 | 1.550 | 3,677,611 | -0.05(-3.13%) |
Mar 20, 2018 | 1.595 | 1.630 | 1.580 | 1.600 | 1,481,521 | -0.02(-1.23%) |
Mar 19, 2018 | 1.625 | 1.630 | 1.600 | 1.620 | 1,675,887 | -0.01(-0.61%) |
Mar 16, 2018 | 1.640 | 1.660 | 1.610 | 1.630 | 897,964 | -0.01(-0.61%) |
Mar 15, 2018 | 1.640 | 1.670 | 1.640 | 1.640 | 1,272,982 | +0.00(+0.00%) |
Mar 14, 2018 | 1.680 | 1.695 | 1.630 | 1.640 | 4,053,981 | -0.05(-2.96%) |
Mar 13, 2018 | 1.680 | 1.700 | 1.650 | 1.690 | 1,829,866 | +0.00(+0.00%) |
Mar 12, 2018 | 1.720 | 1.630 | 1.690 | 3,168,401 | +0.06(+3.68%) | |
Mar 09, 2018 | 1.620 | 1.650 | 1.590 | 1.630 | 2,198,886 | +0.00(+0.01%) |
Mar 08, 2018 | 1.700 | 1.720 | 1.580 | 1.630 | 2,155,722 | -0.06(-3.56%) |
Mar 07, 2018 | 1.675 | 1.710 | 1.630 | 1.690 | 1,856,823 | +0.01(+0.90%) |
Mar 06, 2018 | 1.585 | 1.680 | 1.580 | 1.675 | 2,056,743 | +0.08(+5.35%) |
Mar 05, 2018 | 1.600 | 1.620 | 1.580 | 1.590 | 1,132,396 | -0.03(-1.85%) |
Mar 02, 2018 | 1.580 | 1.620 | 1.560 | 1.620 | 2,067,125 | +0.02(+1.25%) |
Mar 01, 2018 | 1.650 | 1.660 | 1.600 | 1.600 | 2,086,824 | -0.05(-3.03%) |
Feb 28, 2018 | 1.690 | 1.700 | 1.630 | 1.650 | 2,372,191 | -0.05(-2.94%) |
Feb 27, 2018 | 1.710 | 1.720 | 1.690 | 1.700 | 1,021,266 | -0.02(-0.87%) |
Feb 26, 2018 | 1.755 | 1.760 | 1.710 | 1.715 | 1,660,720 | -0.03(-2.00%) |
Feb 23, 2018 | 1.720 | 1.760 | 1.710 | 1.750 | 1,783,285 | +0.04(+2.34%) |
Feb 22, 2018 | 1.770 | 1.779 | 1.670 | 1.710 | 2,767,837 | -0.04(-2.29%) |
Feb 21, 2018 | 1.670 | 1.780 | 1.580 | 1.750 | 9,438,444 | +0.05(+3.02%) |
Feb 20, 2018 | 1.790 | 1.860 | 1.690 | 1.699 | 6,367,205 | -0.09(-4.83%) |
Feb 16, 2018 | 1.785 | 1.785 | 1.785 | 0 | +0.06(+3.78%) | |
Feb 15, 2018 | 1.730 | 1.800 | 1.690 | 1.720 | 5,082,730 | -0.07(-3.91%) |
Feb 14, 2018 | 1.860 | 1.880 | 1.720 | 1.790 | 8,887,738 | -0.07(-3.76%) |
Feb 13, 2018 | 1.870 | 1.890 | 1.850 | 1.860 | 3,047,019 | -0.01(-0.53%) |
Feb 12, 2018 | 1.890 | 1.940 | 1.870 | 1.870 | 3,716,715 | -0.02(-1.06%) |
Feb 09, 2018 | 1.910 | 1.970 | 1.860 | 1.890 | 4,357,907 | -0.02(-1.05%) |
Feb 08, 2018 | 1.960 | 1.970 | 1.900 | 1.910 | 2,422,523 | -0.04(-2.05%) |
Feb 07, 2018 | 1.980 | 2.070 | 1.920 | 1.950 | 2,501,805 | +0.02(+1.30%) |
Feb 06, 2018 | 1.880 | 1.940 | 1.870 | 1.925 | 6,339,880 | -0.02(-1.03%) |
Feb 05, 2018 | 1.995 | 2.070 | 1.920 | 1.945 | 4,309,404 | -0.05(-2.75%) |
Feb 02, 2018 | 2.060 | 2.060 | 1.990 | 2.000 | 3,292,535 | -0.06(-2.91%) |
Feb 01, 2018 | 2.060 | 2.070 | 2.040 | 2.060 | 1,655,471 | -0.01(-0.48%) |
Jan 31, 2018 | 2.080 | 2.120 | 2.040 | 2.070 | 2,370,822 | +0.01(+0.49%) |
Jan 30, 2018 | 2.070 | 2.090 | 2.060 | 2.060 | 3,267,099 | -0.02(-0.96%) |
Jan 29, 2018 | 2.090 | 2.110 | 2.060 | 2.080 | 2,719,965 | +0.00(+0.00%) |
Jan 26, 2018 | 2.120 | 2.130 | 2.060 | 2.080 | 3,538,849 | -0.03(-1.42%) |
Jan 25, 2018 | 2.150 | 2.170 | 2.100 | 2.110 | 2,727,732 | -0.01(-0.47%) |
Jan 24, 2018 | 2.150 | 2.190 | 2.110 | 2.120 | 2,214,335 | -0.03(-1.40%) |
Jan 23, 2018 | 2.060 | 2.210 | 2.060 | 2.150 | 3,379,865 | +0.08(+3.86%) |
Jan 22, 2018 | 2.210 | 2.230 | 2.040 | 2.070 | 6,844,540 | -0.14(-6.33%) |
Jan 19, 2018 | 2.260 | 2.270 | 2.200 | 2.210 | 1,717,115 | -0.05(-2.21%) |
Jan 18, 2018 | 2.340 | 2.380 | 2.230 | 2.260 | 5,295,287 | -0.04(-1.74%) |
Jan 17, 2018 | 2.160 | 2.310 | 2.160 | 2.300 | 6,163,630 | +0.14(+6.37%) |
Jan 16, 2018 | 2.100 | 2.200 | 2.100 | 2.162 | 3,467,563 | +0.01(+0.62%) |
Jan 12, 2018 | 2.149 | 2.149 | 2.149 | 0 | -0.04(-1.87%) | |
Jan 11, 2018 | 2.200 | 2.230 | 2.190 | 2.190 | 3,515,867 | +0.00(+0.00%) |
Jan 10, 2018 | 2.310 | 2.380 | 2.180 | 2.190 | 5,146,146 | -0.08(-3.52%) |
Jan 09, 2018 | 2.010 | 2.320 | 2.000 | 2.270 | 11,689,871 | +0.24(+11.82%) |
Jan 08, 2018 | 2.200 | 2.210 | 1.810 | 2.030 | 29,176,360 | -0.19(-8.56%) |
Jan 05, 2018 | 2.409 | 2.420 | 2.200 | 2.220 | 17,226,560 | -0.22(-9.02%) |
Jan 04, 2018 | 2.531 | 2.550 | 2.420 | 2.440 | 7,704,336 | -0.08(-3.17%) |
Jan 03, 2018 | 2.590 | 2.590 | 2.500 | 2.520 | 4,008,938 | -0.04(-1.56%) |