Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.690 | 1.690 | 1.600 | 1.620 | 24,017 | -0.07(-4.11%) |
Feb 27, 2018 | 1.700 | 1.720 | 1.660 | 1.689 | 10,536 | +0.06(+3.64%) |
Feb 26, 2018 | 1.680 | 1.700 | 1.630 | 1.630 | 7,961 | -0.06(-3.55%) |
Feb 23, 2018 | 1.670 | 1.690 | 1.600 | 1.690 | 9,231 | +0.05(+3.05%) |
Feb 22, 2018 | 1.590 | 1.680 | 1.560 | 1.640 | 18,355 | +0.05(+3.14%) |
Feb 21, 2018 | 1.541 | 1.620 | 1.541 | 1.590 | 215,564 | +0.02(+1.27%) |
Feb 20, 2018 | 1.553 | 1.620 | 1.500 | 1.570 | 35,771 | -0.01(-0.63%) |
Feb 16, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.15(+10.49%) | |
Feb 15, 2018 | 1.480 | 1.500 | 1.370 | 1.430 | 72,106 | -0.09(-5.92%) |
Feb 14, 2018 | 1.580 | 1.600 | 1.450 | 1.520 | 59,909 | -0.08(-5.00%) |
Feb 13, 2018 | 1.870 | 1.937 | 1.520 | 1.600 | 89,602 | -0.29(-15.34%) |
Feb 12, 2018 | 1.900 | 1.950 | 1.890 | 1.890 | 58,717 | -0.01(-0.53%) |
Feb 09, 2018 | 1.980 | 1.990 | 1.900 | 1.900 | 27,864 | -0.04(-2.06%) |
Feb 08, 2018 | 1.997 | 1.997 | 1.940 | 1.940 | 1,688 | -0.02(-1.02%) |
Feb 07, 2018 | 2.039 | 1.950 | 1.960 | 12,572 | +0.01(+0.50%) | |
Feb 06, 2018 | 1.940 | 2.100 | 1.940 | 1.950 | 45,020 | +0.00(+0.01%) |
Feb 05, 2018 | 1.940 | 1.940 | 1.940 | 1.950 | 6,983 | -0.01(-0.51%) |
Feb 02, 2018 | 2.110 | 2.110 | 1.940 | 1.960 | 46,532 | -0.15(-7.11%) |
Feb 01, 2018 | 2.030 | 2.170 | 2.010 | 2.110 | 5,806 | +0.08(+3.94%) |
Jan 31, 2018 | 2.060 | 2.101 | 2.030 | 2.030 | 22,945 | +0.00(+0.00%) |
Jan 30, 2018 | 1.970 | 2.110 | 1.970 | 2.030 | 7,873 | +0.03(+1.50%) |
Jan 29, 2018 | 2.080 | 2.120 | 1.961 | 2.000 | 15,674 | -0.08(-3.85%) |
Jan 26, 2018 | 1.990 | 2.090 | 1.980 | 2.080 | 14,295 | +0.11(+5.58%) |
Jan 25, 2018 | 2.050 | 2.070 | 1.810 | 1.970 | 87,726 | -0.08(-3.90%) |
Jan 24, 2018 | 2.050 | 2.090 | 2.010 | 2.050 | 21,674 | -0.01(-0.49%) |
Jan 23, 2018 | 2.120 | 2.120 | 2.060 | 2.060 | 16,552 | -0.07(-3.28%) |
Jan 22, 2018 | 2.130 | 2.180 | 2.100 | 2.130 | 17,031 | -0.04(-1.84%) |
Jan 19, 2018 | 2.180 | 2.180 | 2.100 | 2.170 | 21,974 | -0.01(-0.46%) |
Jan 18, 2018 | 2.180 | 2.270 | 2.150 | 2.180 | 22,368 | -0.02(-0.91%) |
Jan 17, 2018 | 2.100 | 2.290 | 2.100 | 2.200 | 26,402 | +0.03(+1.38%) |
Jan 16, 2018 | 2.400 | 2.400 | 2.180 | 2.170 | 142,753 | -0.23(-9.58%) |
Jan 12, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.11(-4.38%) | |
Jan 11, 2018 | 2.510 | 2.540 | 2.461 | 2.510 | 27,457 | +0.03(+1.21%) |
Jan 10, 2018 | 2.482 | 2.490 | 2.440 | 2.480 | 6,164 | -0.04(-1.59%) |
Jan 09, 2018 | 2.600 | 2.600 | 2.500 | 2.520 | 21,672 | -0.04(-1.56%) |
Jan 08, 2018 | 2.560 | 2.580 | 2.470 | 2.560 | 37,584 | -0.01(-0.39%) |
Jan 05, 2018 | 2.550 | 2.570 | 2.496 | 2.570 | 19,072 | +0.02(+0.78%) |
Jan 04, 2018 | 2.490 | 2.560 | 2.461 | 2.550 | 15,525 | +0.06(+2.41%) |
Jan 03, 2018 | 2.460 | 2.560 | 2.450 | 2.490 | 25,023 | +0.03(+1.22%) |
Jan 02, 2018 | 2.500 | 2.552 | 2.460 | 2.460 | 17,423 | +0.01(+0.41%) |
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | -0.01(-0.41%) | |
Dec 28, 2017 | 2.490 | 2.490 | 2.450 | 2.460 | 19,943 | +0.01(+0.41%) |
Dec 27, 2017 | 2.590 | 2.600 | 2.440 | 2.450 | 42,932 | -0.12(-4.67%) |
Dec 26, 2017 | 2.650 | 2.680 | 2.570 | 2.570 | 28,877 | -0.07(-2.65%) |
Dec 22, 2017 | 2.660 | 2.690 | 2.470 | 2.640 | 26,683 | -0.01(-0.38%) |
Dec 21, 2017 | 2.700 | 2.700 | 2.570 | 2.650 | 33,697 | -0.04(-1.49%) |
Dec 20, 2017 | 2.480 | 2.830 | 2.420 | 2.690 | 113,227 | +0.13(+5.08%) |
Dec 19, 2017 | 2.870 | 2.924 | 2.240 | 2.560 | 245,445 | -0.24(-8.57%) |
Dec 18, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 81,275 | -0.02(-0.71%) |
Dec 15, 2017 | 2.800 | 2.850 | 2.790 | 2.820 | 51,393 | +0.03(+1.08%) |
Dec 14, 2017 | 2.849 | 2.850 | 2.780 | 2.790 | 36,158 | -0.01(-0.36%) |
Dec 13, 2017 | 2.790 | 2.850 | 2.790 | 2.800 | 75,640 | +0.01(+0.36%) |
Dec 12, 2017 | 2.880 | 2.880 | 2.706 | 2.790 | 36,521 | -0.02(-0.71%) |
Dec 11, 2017 | 2.950 | 2.950 | 2.790 | 2.810 | 123,716 | +0.00(+0.00%) |
Dec 08, 2017 | 2.900 | 2.900 | 2.710 | 2.810 | 65,227 | -0.02(-0.71%) |
Dec 07, 2017 | 2.780 | 2.850 | 2.730 | 2.830 | 117,216 | +0.07(+2.54%) |
Dec 06, 2017 | 2.890 | 2.890 | 2.750 | 2.760 | 70,281 | -0.11(-3.83%) |
Dec 05, 2017 | 2.830 | 2.880 | 2.650 | 2.870 | 130,488 | +0.11(+3.99%) |
Dec 04, 2017 | 2.550 | 2.820 | 2.370 | 2.760 | 275,114 | +0.27(+10.84%) |