Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.513 | 1.526 | 1.448 | 1.500 | 3,896,270 | -0.01(-0.86%) |
Jan 30, 2018 | 1.558 | 1.563 | 1.547 | 1.513 | 2,707,057 | -0.06(-3.72%) |
Jan 29, 2018 | 1.623 | 1.630 | 1.545 | 1.571 | 4,188,839 | -0.05(-3.20%) |
Jan 26, 2018 | 1.636 | 1.656 | 1.623 | 1.623 | 2,600,729 | -0.01(-0.79%) |
Jan 25, 2018 | 1.643 | 1.656 | 1.623 | 1.636 | 2,371,002 | -0.01(-0.40%) |
Jan 24, 2018 | 1.688 | 1.714 | 1.643 | 1.643 | 2,919,882 | -0.05(-3.06%) |
Jan 23, 2018 | 1.695 | 1.708 | 1.675 | 1.695 | 1,834,449 | -0.02(-1.14%) |
Jan 22, 2018 | 1.695 | 1.721 | 1.669 | 1.714 | 1,781,118 | +0.01(+0.38%) |
Jan 19, 2018 | 1.695 | 1.727 | 1.656 | 1.708 | 2,678,015 | +0.01(+0.77%) |
Jan 18, 2018 | 1.721 | 1.724 | 1.688 | 1.695 | 1,598,867 | -0.01(-0.76%) |
Jan 17, 2018 | 1.721 | 1.727 | 1.669 | 1.708 | 2,478,973 | +0.00(+0.00%) |
Jan 16, 2018 | 1.740 | 1.740 | 1.695 | 1.708 | 3,075,655 | +0.00(+0.00%) |
Jan 12, 2018 | 1.708 | 1.708 | 1.708 | 0 | -0.01(-0.38%) | |
Jan 11, 2018 | 1.721 | 1.734 | 1.701 | 1.714 | 2,405,347 | +0.01(+0.38%) |
Jan 10, 2018 | 1.656 | 1.714 | 1.630 | 1.708 | 3,206,924 | +0.07(+4.37%) |
Jan 09, 2018 | 1.675 | 1.714 | 1.636 | 1.636 | 3,236,703 | -0.03(-1.95%) |
Jan 08, 2018 | 1.721 | 1.729 | 1.662 | 1.669 | 3,946,684 | -0.01(-0.39%) |
Jan 05, 2018 | 1.682 | 1.734 | 1.662 | 1.675 | 4,285,183 | +0.01(+0.78%) |
Jan 04, 2018 | 1.721 | 1.727 | 1.643 | 1.662 | 4,673,378 | -0.04(-2.29%) |
Jan 03, 2018 | 1.688 | 1.740 | 1.669 | 1.701 | 2,997,611 | +0.03(+1.95%) |
Jan 02, 2018 | 1.623 | 1.695 | 1.610 | 1.669 | 4,430,139 | +0.07(+4.47%) |
Dec 29, 2017 | 1.597 | 1.597 | 1.597 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.636 | 1.679 | 1.597 | 1.662 | 5,864,247 | +0.04(+2.40%) |
Dec 27, 2017 | 1.623 | 1.656 | 1.617 | 1.623 | 2,564,207 | +0.00(+0.00%) |
Dec 26, 2017 | 1.662 | 1.695 | 1.617 | 1.623 | 3,108,967 | -0.05(-2.72%) |
Dec 22, 2017 | 1.656 | 1.714 | 1.630 | 1.669 | 3,799,180 | +0.02(+1.18%) |
Dec 21, 2017 | 1.617 | 1.649 | 1.591 | 1.649 | 5,234,719 | +0.04(+2.42%) |
Dec 20, 2017 | 1.656 | 1.669 | 1.604 | 1.610 | 5,445,675 | -0.05(-2.74%) |
Dec 19, 2017 | 1.708 | 1.727 | 1.630 | 1.656 | 4,748,363 | -0.03(-1.54%) |
Dec 18, 2017 | 1.766 | 1.779 | 1.672 | 1.682 | 5,143,226 | -0.08(-4.43%) |
Dec 15, 2017 | 1.760 | 1.773 | 1.721 | 1.760 | 6,146,758 | +0.03(+1.50%) |
Dec 14, 2017 | 1.721 | 1.786 | 1.714 | 1.734 | 8,584,059 | +0.01(+0.75%) |
Dec 13, 2017 | 1.785 | 1.805 | 1.721 | 1.721 | 34,145,776 | -0.66(-27.79%) |
Dec 12, 2017 | 2.383 | 2.487 | 2.383 | 2.383 | 1,995,437 | +0.01(+0.27%) |
Dec 11, 2017 | 2.357 | 2.487 | 2.357 | 2.377 | 1,519,369 | -0.01(-0.27%) |
Dec 08, 2017 | 2.331 | 2.448 | 2.325 | 2.383 | 1,525,487 | +0.00(+0.00%) |
Dec 07, 2017 | 2.402 | 2.435 | 2.292 | 2,431,435 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.506 | 2.513 | 2.402 | 2.428 | 1,735,908 | -0.08(-3.11%) |
Dec 05, 2017 | 2.565 | 2.565 | 2.480 | 2.506 | 1,372,896 | -0.02(-0.77%) |
Dec 04, 2017 | 2.558 | 2.597 | 2.526 | 2.526 | 1,641,316 | -0.06(-2.51%) |
Dec 01, 2017 | 2.584 | 2.643 | 2.584 | 2.591 | 1,441,126 | +0.00(+0.00%) |
Nov 30, 2017 | 2.617 | 2.683 | 2.584 | 2.591 | 1,567,132 | -0.03(-0.99%) |
Nov 29, 2017 | 2.597 | 2.649 | 2.597 | 2.617 | 1,111,972 | -0.01(-0.49%) |
Nov 28, 2017 | 2.714 | 2.714 | 2.617 | 2.630 | 1,035,860 | -0.09(-3.34%) |
Nov 27, 2017 | 2.662 | 2.753 | 2.643 | 2.721 | 1,561,987 | +0.06(+2.20%) |
Nov 24, 2017 | 2.623 | 2.669 | 2.604 | 2.662 | 651,870 | +0.05(+1.74%) |
Nov 22, 2017 | 2.617 | 2.675 | 2.617 | 2.617 | 1,252,189 | -0.02(-0.74%) |
Nov 21, 2017 | 2.675 | 2.708 | 2.610 | 2.636 | 1,327,172 | -0.04(-1.46%) |
Nov 20, 2017 | 2.669 | 2.695 | 2.604 | 2.675 | 1,318,296 | -0.02(-0.72%) |
Nov 17, 2017 | 2.643 | 2.721 | 2.623 | 2.695 | 1,177,400 | +0.04(+1.47%) |
Nov 16, 2017 | 2.682 | 2.701 | 2.597 | 2.656 | 1,489,247 | -0.02(-0.73%) |
Nov 15, 2017 | 2.643 | 2.747 | 2.617 | 2.675 | 1,305,181 | -0.01(-0.24%) |
Nov 14, 2017 | 2.727 | 2.753 | 2.659 | 2.682 | 1,685,408 | -0.06(-2.36%) |
Nov 13, 2017 | 2.740 | 2.844 | 2.701 | 2.747 | 1,309,042 | +0.00(+0.00%) |
Nov 10, 2017 | 2.727 | 2.831 | 2.727 | 2.747 | 702,553 | -0.01(-0.47%) |
Nov 09, 2017 | 2.708 | 2.921 | 2.708 | 2.760 | 1,738,635 | +0.01(+0.47%) |
Nov 08, 2017 | 2.708 | 2.805 | 2.676 | 2.747 | 1,424,066 | +0.06(+2.16%) |
Nov 07, 2017 | 2.676 | 2.747 | 2.644 | 2.689 | 1,795,568 | +0.02(+0.72%) |
Nov 06, 2017 | 2.714 | 2.773 | 2.637 | 2.669 | 1,754,355 | -0.05(-1.66%) |
Nov 03, 2017 | 2.805 | 2.818 | 2.702 | 2.714 | 1,201,362 | -0.10(-3.44%) |
Nov 02, 2017 | 2.837 | 2.869 | 2.785 | 2.811 | 1,011,205 | -0.01(-0.23%) |