Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.740 | 1.800 | 1.680 | 1.700 | 190,095 | -0.10(-5.56%) |
Feb 27, 2018 | 1.950 | 1.950 | 1.700 | 1.800 | 226,376 | -0.10(-5.26%) |
Feb 26, 2018 | 2.040 | 2.040 | 1.840 | 1.900 | 141,502 | -0.07(-3.55%) |
Feb 23, 2018 | 2.010 | 2.020 | 1.950 | 1.970 | 99,415 | +0.01(+0.51%) |
Feb 22, 2018 | 2.100 | 2.100 | 1.960 | 1.960 | 112,590 | -0.10(-4.85%) |
Feb 21, 2018 | 2.100 | 2.100 | 2.030 | 2.060 | 150,882 | -0.06(-2.83%) |
Feb 20, 2018 | 2.100 | 2.140 | 2.050 | 2.120 | 155,528 | +0.06(+2.91%) |
Feb 16, 2018 | 2.060 | 2.060 | 2.060 | 0 | -0.08(-3.74%) | |
Feb 15, 2018 | 2.190 | 2.190 | 2.030 | 2.140 | 202,640 | -0.03(-1.38%) |
Feb 14, 2018 | 1.940 | 2.180 | 1.940 | 2.170 | 400,712 | +0.22(+11.28%) |
Feb 13, 2018 | 1.880 | 1.960 | 1.850 | 1.950 | 85,673 | +0.05(+2.63%) |
Feb 12, 2018 | 1.980 | 2.070 | 1.900 | 1.900 | 133,464 | -0.09(-4.52%) |
Feb 09, 2018 | 1.840 | 1.990 | 1.800 | 1.990 | 234,132 | +0.09(+4.74%) |
Feb 08, 2018 | 2.040 | 2.090 | 1.850 | 1.900 | 271,489 | -0.11(-5.47%) |
Feb 07, 2018 | 1.860 | 1.910 | 1.810 | 2.010 | 769,021 | +0.31(+18.24%) |
Feb 06, 2018 | 1.410 | 1.740 | 1.400 | 1.700 | 385,046 | +0.25(+17.24%) |
Feb 05, 2018 | 1.680 | 1.800 | 1.550 | 1.450 | 386,527 | -0.19(-11.59%) |
Feb 02, 2018 | 2.000 | 2.080 | 1.590 | 1.640 | 388,329 | -0.36(-18.00%) |
Feb 01, 2018 | 2.200 | 2.250 | 1.900 | 2.000 | 311,858 | -0.13(-6.10%) |
Jan 31, 2018 | 2.080 | 2.220 | 2.070 | 2.130 | 252,958 | +0.13(+6.50%) |
Jan 30, 2018 | 2.250 | 2.270 | 2.000 | 2.000 | 266,555 | -0.26(-11.50%) |
Jan 29, 2018 | 2.400 | 2.440 | 2.150 | 2.260 | 215,072 | -0.04(-1.74%) |
Jan 26, 2018 | 2.000 | 2.400 | 2.000 | 2.300 | 506,250 | +0.22(+10.58%) |
Jan 25, 2018 | 2.000 | 2.080 | 1.920 | 2.080 | 320,956 | +0.10(+5.05%) |
Jan 24, 2018 | 1.950 | 1.980 | 1.890 | 1.980 | 165,031 | +0.01(+0.51%) |
Jan 23, 2018 | 2.000 | 2.000 | 1.910 | 1.970 | 148,679 | -0.03(-1.50%) |
Jan 22, 2018 | 2.060 | 2.090 | 1.960 | 2.000 | 181,137 | -0.01(-0.50%) |
Jan 19, 2018 | 1.990 | 2.020 | 1.870 | 2.010 | 206,931 | +0.02(+1.01%) |
Jan 18, 2018 | 2.080 | 2.140 | 1.950 | 1.990 | 375,116 | -0.04(-1.97%) |
Jan 17, 2018 | 2.230 | 2.270 | 2.010 | 2.030 | 429,028 | -0.17(-7.73%) |
Jan 16, 2018 | 1.930 | 2.350 | 1.930 | 2.200 | 682,371 | +0.28(+14.58%) |
Jan 15, 2018 | 1.590 | 2.050 | 1.350 | 1.920 | 452,635 | +0.08(+4.35%) |
Jan 12, 2018 | 2.150 | 2.190 | 1.710 | 1.840 | 643,586 | -0.36(-16.36%) |
Jan 11, 2018 | 2.440 | 2.490 | 2.160 | 2.200 | 251,740 | -0.30(-12.00%) |
Jan 10, 2018 | 2.710 | 2.710 | 2.460 | 2.500 | 252,965 | -0.05(-1.96%) |
Jan 09, 2018 | 2.620 | 2.820 | 2.420 | 2.550 | 316,786 | -0.02(-0.78%) |
Jan 08, 2018 | 2.340 | 2.700 | 2.270 | 2.570 | 401,434 | +0.31(+13.72%) |
Jan 05, 2018 | 2.250 | 2.500 | 2.120 | 2.260 | 957,966 | -0.15(-6.22%) |
Jan 04, 2018 | 2.960 | 2.970 | 2.060 | 2.410 | 957,664 | -0.54(-18.31%) |
Jan 03, 2018 | 2.740 | 3.230 | 2.550 | 2.950 | 775,621 | +0.25(+9.26%) |
Jan 02, 2018 | 2.100 | 2.700 | 2.050 | 2.700 | 699,037 | +0.61(+29.19%) |
Dec 29, 2017 | 2.090 | 2.090 | 2.090 | 0 | +0.01(+0.48%) | |
Dec 28, 2017 | 2.120 | 2.190 | 2.000 | 2.080 | 497,968 | -0.10(-4.59%) |
Dec 27, 2017 | 2.300 | 2.300 | 2.080 | 2.180 | 285,804 | +0.03(+1.40%) |
Dec 22, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.03(+1.42%) | |
Dec 21, 2017 | 2.130 | 2.180 | 2.020 | 2.120 | 243,914 | -0.04(-1.85%) |
Dec 20, 2017 | 2.300 | 2.310 | 2.060 | 2.160 | 275,831 | -0.11(-4.85%) |
Dec 19, 2017 | 2.180 | 2.290 | 2.170 | 2.270 | 422,975 | +0.12(+5.58%) |
Dec 18, 2017 | 2.000 | 2.200 | 2.000 | 2.150 | 739,234 | +0.19(+9.69%) |
Dec 15, 2017 | 1.800 | 2.080 | 1.750 | 1.960 | 575,900 | +0.06(+3.16%) |
Dec 14, 2017 | 2.300 | 2.350 | 1.710 | 1.900 | 1,788,715 | -0.27(-12.44%) |
Dec 13, 2017 | 2.550 | 2.650 | 2.140 | 2.170 | 1,184,586 | -0.29(-11.79%) |
Dec 12, 2017 | 2.300 | 2.750 | 2.250 | 2.460 | 2,539,636 | +0.21(+9.33%) |
Dec 11, 2017 | 1.700 | 2.250 | 1.500 | 2.250 | 2,123,340 | +0.66(+41.51%) |
Dec 08, 2017 | 1.530 | 1.790 | 1.450 | 1.590 | 1,523,338 | +0.15(+10.42%) |
Dec 07, 2017 | 1.070 | 1.440 | 1.050 | 1.440 | 1,243,787 | +0.39(+37.14%) |
Dec 06, 2017 | 1.040 | 1.070 | 1.040 | 1.050 | 86,499 | +0.01(+0.96%) |
Dec 05, 2017 | 1.020 | 1.060 | 1.020 | 1.040 | 140,336 | -0.01(-0.95%) |
Dec 04, 2017 | 1.040 | 1.080 | 1.030 | 1.050 | 145,268 | -0.01(-0.94%) |