Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.470 | 1.470 | 1.372 | 1.372 | 2,248,445 | -0.09(-5.86%) |
Feb 27, 2018 | 1.575 | 1.595 | 1.451 | 1.457 | 2,312,041 | -0.11(-6.72%) |
Feb 26, 2018 | 1.503 | 1.562 | 1.477 | 1.562 | 1,859,835 | +0.07(+4.85%) |
Feb 23, 2018 | 1.444 | 1.503 | 1.438 | 1.490 | 1,900,736 | +0.05(+3.65%) |
Feb 22, 2018 | 1.438 | 2,396,918 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.424 | 1.444 | 1.405 | 1.418 | 1,933,495 | -0.01(-0.46%) |
Feb 20, 2018 | 1.411 | 1.447 | 1.411 | 1.424 | 1,478,349 | +0.01(+0.93%) |
Feb 16, 2018 | 1.411 | 1.411 | 1.411 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.411 | 1.444 | 1.392 | 1.424 | 2,142,055 | +0.03(+2.33%) |
Feb 14, 2018 | 1.379 | 1.418 | 1.350 | 1.392 | 1,629,891 | +0.01(+0.47%) |
Feb 13, 2018 | 1.392 | 1.424 | 1.347 | 1.385 | 2,944,569 | -0.03(-2.28%) |
Feb 12, 2018 | 1.275 | 1.424 | 1.269 | 1.418 | 3,830,908 | +0.14(+11.17%) |
Feb 09, 2018 | 1.295 | 1.324 | 1.178 | 1.275 | 3,804,471 | -0.01(-0.51%) |
Feb 08, 2018 | 1.334 | 1.344 | 1.282 | 1.282 | 3,044,979 | -0.05(-3.41%) |
Feb 07, 2018 | 1.405 | 1.405 | 1.308 | 1.327 | 2,343,539 | -0.08(-5.53%) |
Feb 06, 2018 | 1.288 | 1.424 | 1.269 | 1.405 | 3,310,890 | +0.10(+7.96%) |
Feb 05, 2018 | 1.372 | 1.379 | 1.262 | 1.301 | 4,520,597 | -0.06(-4.29%) |
Feb 02, 2018 | 1.424 | 1.424 | 1.347 | 1.360 | 3,790,768 | -0.08(-5.41%) |
Feb 01, 2018 | 1.495 | 1.502 | 1.418 | 1.437 | 3,200,449 | -0.06(-3.90%) |
Jan 31, 2018 | 1.508 | 1.521 | 1.444 | 1.495 | 3,907,923 | -0.01(-0.86%) |
Jan 30, 2018 | 1.554 | 1.558 | 1.542 | 1.508 | 2,715,153 | -0.06(-3.72%) |
Jan 29, 2018 | 1.618 | 1.625 | 1.541 | 1.567 | 4,201,367 | -0.05(-3.20%) |
Jan 26, 2018 | 1.631 | 1.651 | 1.618 | 1.618 | 2,608,507 | -0.01(-0.79%) |
Jan 25, 2018 | 1.638 | 1.651 | 1.618 | 1.631 | 2,378,093 | -0.01(-0.40%) |
Jan 24, 2018 | 1.683 | 1.709 | 1.638 | 1.638 | 2,928,614 | -0.05(-3.07%) |
Jan 23, 2018 | 1.690 | 1.703 | 1.670 | 1.690 | 1,839,936 | -0.02(-1.14%) |
Jan 22, 2018 | 1.690 | 1.716 | 1.664 | 1.709 | 1,786,445 | +0.01(+0.38%) |
Jan 19, 2018 | 1.690 | 1.722 | 1.651 | 1.703 | 2,686,024 | +0.01(+0.77%) |
Jan 18, 2018 | 1.716 | 1.719 | 1.683 | 1.690 | 1,603,649 | -0.01(-0.76%) |
Jan 17, 2018 | 1.716 | 1.722 | 1.664 | 1.703 | 2,486,387 | +0.00(+0.00%) |
Jan 16, 2018 | 1.735 | 1.735 | 1.690 | 1.703 | 3,084,853 | +0.00(+0.00%) |
Jan 12, 2018 | 1.703 | 1.703 | 1.703 | 0 | -0.01(-0.38%) | |
Jan 11, 2018 | 1.716 | 1.729 | 1.696 | 1.709 | 2,412,541 | +0.01(+0.38%) |
Jan 10, 2018 | 1.651 | 1.709 | 1.625 | 1.703 | 3,216,515 | +0.07(+4.37%) |
Jan 09, 2018 | 1.670 | 1.709 | 1.631 | 1.631 | 3,246,383 | -0.03(-1.95%) |
Jan 08, 2018 | 1.716 | 1.724 | 1.657 | 1.664 | 3,958,487 | -0.01(-0.39%) |
Jan 05, 2018 | 1.677 | 1.729 | 1.657 | 1.670 | 4,297,999 | +0.01(+0.78%) |
Jan 04, 2018 | 1.716 | 1.722 | 1.638 | 1.657 | 4,687,355 | -0.04(-2.29%) |
Jan 03, 2018 | 1.683 | 1.735 | 1.664 | 1.696 | 3,006,576 | +0.03(+1.95%) |
Jan 02, 2018 | 1.618 | 1.690 | 1.606 | 1.664 | 4,443,388 | +0.07(+4.47%) |
Dec 29, 2017 | 1.593 | 1.593 | 1.593 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.631 | 1.673 | 1.593 | 1.657 | 5,881,785 | +0.04(+2.40%) |
Dec 27, 2017 | 1.618 | 1.651 | 1.612 | 1.618 | 2,571,875 | +0.00(+0.00%) |
Dec 26, 2017 | 1.657 | 1.690 | 1.612 | 1.618 | 3,118,265 | -0.05(-2.72%) |
Dec 22, 2017 | 1.651 | 1.709 | 1.625 | 1.664 | 3,810,542 | +0.02(+1.18%) |
Dec 21, 2017 | 1.612 | 1.644 | 1.586 | 1.644 | 5,250,374 | +0.04(+2.42%) |
Dec 20, 2017 | 1.651 | 1.664 | 1.599 | 1.606 | 5,461,962 | -0.05(-2.75%) |
Dec 19, 2017 | 1.703 | 1.722 | 1.625 | 1.651 | 4,762,563 | -0.03(-1.54%) |
Dec 18, 2017 | 1.761 | 1.774 | 1.667 | 1.677 | 5,158,608 | -0.08(-4.43%) |
Dec 15, 2017 | 1.754 | 1.767 | 1.716 | 1.754 | 6,165,141 | +0.03(+1.50%) |
Dec 14, 2017 | 1.716 | 1.780 | 1.709 | 1.729 | 8,609,732 | +0.01(+0.75%) |
Dec 13, 2017 | 1.780 | 1.800 | 1.716 | 1.716 | 34,247,892 | -0.66(-27.79%) |
Dec 12, 2017 | 2.376 | 2.479 | 2.376 | 2.376 | 2,001,405 | +0.01(+0.27%) |
Dec 11, 2017 | 2.350 | 2.479 | 2.350 | 2.369 | 1,523,913 | -0.01(-0.27%) |
Dec 08, 2017 | 2.324 | 2.441 | 2.318 | 2.376 | 1,530,050 | +0.00(+0.00%) |
Dec 07, 2017 | 2.395 | 2.428 | 2.285 | 2,438,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.499 | 2.505 | 2.395 | 2.421 | 1,741,100 | -0.08(-3.11%) |
Dec 05, 2017 | 2.557 | 2.557 | 2.473 | 2.499 | 1,377,002 | -0.02(-0.77%) |
Dec 04, 2017 | 2.551 | 2.590 | 2.518 | 2.518 | 1,646,225 | -0.06(-2.51%) |