Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.713 | 1.840 | 1.713 | 1.790 | 200,574 | +0.09(+5.09%) |
Jan 30, 2018 | 1.820 | 1.820 | 1.703 | 1.703 | 99,837 | -0.11(-6.07%) |
Jan 29, 2018 | 1.851 | 1.851 | 1.783 | 1.813 | 55,038 | +0.05(+2.64%) |
Jan 26, 2018 | 1.767 | 1.800 | 1.750 | 1.767 | 125,991 | -0.00(-0.19%) |
Jan 25, 2018 | 1.830 | 1.903 | 1.767 | 1.770 | 312,549 | -0.04(-2.21%) |
Jan 24, 2018 | 1.907 | 2.117 | 1.767 | 1.810 | 506,541 | -0.08(-4.07%) |
Jan 23, 2018 | 1.667 | 1.990 | 1.667 | 1.887 | 913,857 | +0.30(+19.16%) |
Jan 22, 2018 | 1.667 | 1.672 | 1.581 | 1.583 | 100,866 | -0.08(-4.81%) |
Jan 19, 2018 | 1.607 | 1.677 | 1.600 | 1.663 | 90,900 | +0.01(+0.60%) |
Jan 18, 2018 | 1.667 | 1.675 | 1.653 | 1.653 | 9,801 | -0.01(-0.80%) |
Jan 17, 2018 | 1.603 | 1.690 | 1.603 | 1.667 | 50,046 | +0.02(+1.21%) |
Jan 16, 2018 | 1.733 | 1.733 | 1.603 | 1.647 | 96,495 | -0.08(-4.45%) |
Jan 12, 2018 | 1.723 | 1.723 | 1.723 | 0 | -0.02(-1.34%) | |
Jan 11, 2018 | 1.747 | 1.798 | 1.740 | 1.747 | 6,741 | +0.02(+0.96%) |
Jan 10, 2018 | 1.843 | 1.850 | 1.720 | 1.730 | 46,851 | -0.02(-0.95%) |
Jan 09, 2018 | 1.738 | 1.813 | 1.737 | 1.747 | 33,657 | +0.00(+0.00%) |
Jan 08, 2018 | 1.850 | 1.850 | 1.727 | 1.747 | 79,023 | -0.09(-4.90%) |
Jan 05, 2018 | 1.767 | 1.843 | 1.767 | 1.837 | 8,442 | +0.06(+3.67%) |
Jan 04, 2018 | 1.757 | 1.820 | 1.715 | 1.772 | 9,264 | +0.01(+0.28%) |
Jan 03, 2018 | 1.867 | 1.874 | 1.734 | 1.767 | 28,815 | -0.11(-5.69%) |
Jan 02, 2018 | 1.750 | 1.873 | 1.687 | 1.873 | 14,655 | +0.12(+7.05%) |
Dec 29, 2017 | 1.750 | 1.750 | 1.750 | 0 | +0.07(+3.96%) | |
Dec 28, 2017 | 1.660 | 1.705 | 1.647 | 1.683 | 17,136 | +0.04(+2.64%) |
Dec 27, 2017 | 1.670 | 1.673 | 1.637 | 1.640 | 185,178 | -0.03(-1.80%) |
Dec 26, 2017 | 1.656 | 1.683 | 1.656 | 1.670 | 31,221 | +0.02(+1.21%) |
Dec 22, 2017 | 1.673 | 1.673 | 1.650 | 1.650 | 48,276 | -0.07(-4.07%) |
Dec 21, 2017 | 1.630 | 1.737 | 1.617 | 1.720 | 44,043 | +0.11(+7.05%) |
Dec 20, 2017 | 1.717 | 1.717 | 1.607 | 1.607 | 79,326 | -0.07(-3.98%) |
Dec 19, 2017 | 1.727 | 1.747 | 1.673 | 1.673 | 81,189 | -0.04(-2.33%) |
Dec 18, 2017 | 1.667 | 1.740 | 1.667 | 1.713 | 122,193 | +0.05(+2.80%) |
Dec 15, 2017 | 1.850 | 1.900 | 1.667 | 1.667 | 162,153 | -0.18(-9.75%) |
Dec 14, 2017 | 1.860 | 1.930 | 1.847 | 1.847 | 46,179 | +0.00(+0.18%) |
Dec 13, 2017 | 1.950 | 2.000 | 1.887 | 1.843 | 61,146 | -0.10(-5.31%) |
Dec 12, 2017 | 2.033 | 2.037 | 1.897 | 1.947 | 58,818 | -0.04(-2.01%) |
Dec 11, 2017 | 1.993 | 2.067 | 1.983 | 1.987 | 56,373 | -0.03(-1.49%) |
Dec 08, 2017 | 1.973 | 2.080 | 1.973 | 2.017 | 7,422 | +0.05(+2.54%) |
Dec 07, 2017 | 1.970 | 2.086 | 1.937 | 1.967 | 21,345 | +0.00(+0.17%) |
Dec 06, 2017 | 2.000 | 2.037 | 1.933 | 1.963 | 54,063 | -0.03(-1.51%) |
Dec 05, 2017 | 2.137 | 2.137 | 1.973 | 1.993 | 65,361 | -0.16(-7.43%) |
Dec 04, 2017 | 2.263 | 2.263 | 2.133 | 2.153 | 68,349 | -0.11(-4.86%) |
Dec 01, 2017 | 2.133 | 2.300 | 2.133 | 2.263 | 41,064 | +0.01(+0.59%) |
Nov 30, 2017 | 2.223 | 2.300 | 2.213 | 2.250 | 8,706 | -0.01(-0.44%) |
Nov 29, 2017 | 2.273 | 2.350 | 2.180 | 2.260 | 76,488 | -0.01(-0.29%) |
Nov 28, 2017 | 2.290 | 2.294 | 2.236 | 2.267 | 18,945 | -0.03(-1.45%) |
Nov 27, 2017 | 2.290 | 2.400 | 2.276 | 2.300 | 71,355 | +0.01(+0.44%) |
Nov 24, 2017 | 2.283 | 2.403 | 2.283 | 2.290 | 76,422 | -0.03(-1.15%) |
Nov 22, 2017 | 2.500 | 2.501 | 2.300 | 2.317 | 69,483 | -0.16(-6.33%) |
Nov 21, 2017 | 2.550 | 2.550 | 2.453 | 2.473 | 120,201 | +0.03(+1.09%) |
Nov 20, 2017 | 2.333 | 2.613 | 2.327 | 2.447 | 168,153 | +0.15(+6.53%) |
Nov 17, 2017 | 2.233 | 2.297 | 2.197 | 2.297 | 94,290 | +0.12(+5.68%) |
Nov 16, 2017 | 2.067 | 2.197 | 2.067 | 2.173 | 100,902 | +0.09(+4.49%) |
Nov 15, 2017 | 1.970 | 2.080 | 1.930 | 2.080 | 110,355 | +0.09(+4.52%) |
Nov 14, 2017 | 2.050 | 2.113 | 1.883 | 1.990 | 181,305 | +0.00(+0.00%) |
Nov 13, 2017 | 1.920 | 2.063 | 1.907 | 1.990 | 65,547 | +0.08(+4.37%) |
Nov 10, 2017 | 1.883 | 1.920 | 1.870 | 1.907 | 29,532 | +0.04(+2.12%) |
Nov 09, 2017 | 1.867 | 1.877 | 1.867 | 1.867 | 104,052 | +0.00(+0.02%) |
Nov 08, 2017 | 1.867 | 1.883 | 1.867 | 1.867 | 355,389 | +0.00(+0.00%) |
Nov 07, 2017 | 1.867 | 1.910 | 1.867 | 1.867 | 97,701 | +0.00(+0.00%) |
Nov 06, 2017 | 2.003 | 2.153 | 1.867 | 1.867 | 211,953 | -0.15(-7.44%) |