Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.040 | 2.070 | 1.960 | 2.030 | 514,584 | -0.01(-0.49%) |
Jan 30, 2018 | 2.060 | 2.100 | 2.060 | 2.040 | 473,320 | -0.02(-0.97%) |
Jan 29, 2018 | 2.150 | 2.250 | 2.057 | 2.060 | 2,366,933 | +0.03(+1.48%) |
Jan 26, 2018 | 2.050 | 2.060 | 2.010 | 2.030 | 324,405 | +0.00(+0.25%) |
Jan 25, 2018 | 2.050 | 2.069 | 2.010 | 2.025 | 258,606 | -0.02(-1.22%) |
Jan 24, 2018 | 2.120 | 2.120 | 2.000 | 2.050 | 618,910 | -0.04(-1.91%) |
Jan 23, 2018 | 2.130 | 2.150 | 2.060 | 2.090 | 389,921 | -0.03(-1.42%) |
Jan 22, 2018 | 2.120 | 2.130 | 2.000 | 2.120 | 494,849 | +0.02(+0.95%) |
Jan 19, 2018 | 2.100 | 2.140 | 2.070 | 2.100 | 356,564 | +0.00(+0.00%) |
Jan 18, 2018 | 2.150 | 2.040 | 2.100 | 1,327,210 | +0.05(+2.44%) | |
Jan 17, 2018 | 2.000 | 2.090 | 1.920 | 2.050 | 1,545,925 | +0.10(+5.13%) |
Jan 16, 2018 | 2.000 | 2.029 | 1.910 | 1.950 | 862,616 | -0.04(-2.01%) |
Jan 12, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.990 | 1.990 | 1.960 | 1.990 | 189,566 | +0.00(+0.00%) |
Jan 10, 2018 | 1.940 | 1.990 | 1.891 | 1.990 | 220,359 | +0.06(+3.11%) |
Jan 09, 2018 | 1.950 | 1.990 | 1.890 | 1.930 | 341,844 | -0.03(-1.53%) |
Jan 08, 2018 | 2.010 | 2.070 | 1.921 | 1.960 | 904,571 | +0.00(+0.00%) |
Jan 05, 2018 | 1.860 | 1.980 | 1.850 | 1.960 | 746,627 | +0.10(+5.66%) |
Jan 04, 2018 | 1.880 | 1.900 | 1.820 | 1.855 | 208,891 | -0.02(-0.80%) |
Jan 03, 2018 | 1.800 | 1.930 | 1.790 | 1.870 | 720,620 | +0.08(+4.47%) |
Jan 02, 2018 | 1.800 | 1.840 | 1.770 | 1.790 | 236,702 | +0.00(+0.00%) |
Dec 29, 2017 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.810 | 1.813 | 1.770 | 1.790 | 92,446 | -0.02(-1.10%) |
Dec 27, 2017 | 1.860 | 1.870 | 1.780 | 1.810 | 187,788 | +0.00(+0.00%) |
Dec 26, 2017 | 1.820 | 1.840 | 1.761 | 1.810 | 149,095 | -0.02(-1.09%) |
Dec 22, 2017 | 1.840 | 1.850 | 1.780 | 1.830 | 115,884 | -0.03(-1.61%) |
Dec 21, 2017 | 1.800 | 1.869 | 1.770 | 1.860 | 237,426 | +0.08(+4.49%) |
Dec 20, 2017 | 1.800 | 1.800 | 1.750 | 1.780 | 158,255 | -0.01(-0.56%) |
Dec 19, 2017 | 1.800 | 1.840 | 1.770 | 1.790 | 362,793 | -0.01(-0.56%) |
Dec 18, 2017 | 1.810 | 1.820 | 1.800 | 1.800 | 165,709 | +0.01(+0.56%) |
Dec 15, 2017 | 1.850 | 1.850 | 1.790 | 1.790 | 769,467 | -0.04(-2.19%) |
Dec 14, 2017 | 1.870 | 1.910 | 1.820 | 1.830 | 785,257 | -0.02(-1.08%) |
Dec 13, 2017 | 1.800 | 1.980 | 1.790 | 1.850 | 1,373,751 | +0.05(+2.78%) |
Dec 12, 2017 | 1.700 | 1.950 | 1.681 | 1.800 | 1,456,328 | +0.11(+6.51%) |
Dec 11, 2017 | 1.650 | 1.700 | 1.650 | 1.690 | 254,766 | +0.03(+1.81%) |
Dec 08, 2017 | 1.600 | 1.680 | 1.600 | 1.660 | 190,728 | +0.06(+3.75%) |
Dec 07, 2017 | 1.610 | 1.670 | 1.600 | 1.600 | 140,083 | -0.02(-1.23%) |
Dec 06, 2017 | 1.670 | 1.700 | 1.600 | 1.620 | 243,321 | -0.05(-2.99%) |
Dec 05, 2017 | 1.640 | 1.740 | 1.620 | 1.670 | 160,657 | +0.00(+0.00%) |
Dec 04, 2017 | 1.690 | 1.690 | 1.645 | 1.670 | 244,590 | -0.02(-1.18%) |
Dec 01, 2017 | 1.780 | 1.780 | 1.540 | 1.690 | 803,674 | -0.07(-3.98%) |
Nov 30, 2017 | 1.750 | 1.810 | 1.710 | 1.760 | 358,513 | +0.00(+0.00%) |
Nov 29, 2017 | 1.840 | 1.920 | 1.760 | 1.760 | 623,515 | -0.08(-4.35%) |
Nov 28, 2017 | 1.780 | 1.890 | 1.740 | 1.840 | 1,212,578 | +0.09(+5.14%) |
Nov 27, 2017 | 1.790 | 1.820 | 1.740 | 1.750 | 351,863 | -0.04(-2.23%) |
Nov 24, 2017 | 1.790 | 1.820 | 1.760 | 1.790 | 155,991 | +0.00(+0.00%) |
Nov 22, 2017 | 1.750 | 1.825 | 1.750 | 1.790 | 310,881 | +0.03(+1.70%) |
Nov 21, 2017 | 1.780 | 1.839 | 1.760 | 1.760 | 510,613 | -0.03(-1.68%) |
Nov 20, 2017 | 1.820 | 1.900 | 1.700 | 1.790 | 584,942 | +0.03(+1.70%) |
Nov 17, 2017 | 1.670 | 1.786 | 1.627 | 1.760 | 1,115,372 | +0.11(+6.67%) |
Nov 16, 2017 | 1.570 | 1.670 | 1.550 | 1.650 | 589,202 | +0.08(+5.10%) |
Nov 15, 2017 | 1.580 | 1.600 | 1.540 | 1.570 | 321,170 | -0.04(-2.48%) |
Nov 14, 2017 | 1.580 | 1.640 | 1.541 | 1.610 | 364,069 | +0.02(+1.26%) |
Nov 13, 2017 | 1.490 | 1.590 | 1.490 | 1.590 | 770,216 | +0.11(+7.43%) |
Nov 10, 2017 | 1.490 | 1.550 | 1.458 | 1.480 | 199,954 | -0.01(-0.67%) |
Nov 09, 2017 | 1.560 | 1.563 | 1.450 | 1.490 | 359,462 | -0.09(-5.70%) |
Nov 08, 2017 | 1.620 | 1.620 | 1.570 | 1.580 | 294,710 | +0.01(+0.64%) |
Nov 07, 2017 | 1.580 | 1.600 | 1.558 | 1.570 | 155,540 | -0.01(-0.63%) |
Nov 06, 2017 | 1.560 | 1.620 | 1.542 | 1.580 | 304,220 | +0.00(+0.00%) |
Nov 03, 2017 | 1.570 | 1.585 | 1.520 | 1.580 | 149,651 | +0.01(+0.64%) |
Nov 02, 2017 | 1.560 | 1.580 | 1.510 | 1.570 | 250,990 | +0.00(+0.00%) |