Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.12(+9.76%) | |
Mar 28, 2018 | 1.340 | 1.350 | 1.200 | 1.230 | 8,329,276 | -0.12(-8.89%) |
Mar 27, 2018 | 1.415 | 1.420 | 1.350 | 1.350 | 1,398,980 | -0.06(-4.26%) |
Mar 26, 2018 | 1.395 | 1.450 | 1.380 | 1.410 | 847,808 | +0.00(+0.00%) |
Mar 23, 2018 | 1.460 | 1.470 | 1.390 | 1.410 | 1,717,519 | -0.05(-3.42%) |
Mar 22, 2018 | 1.490 | 1.510 | 1.440 | 1.460 | 6,496,722 | -0.05(-3.31%) |
Mar 21, 2018 | 1.600 | 1.605 | 1.470 | 1.510 | 2,588,804 | -0.05(-3.21%) |
Mar 20, 2018 | 1.540 | 1.590 | 1.520 | 1.560 | 630,709 | -0.03(-1.89%) |
Mar 19, 2018 | 1.560 | 1.590 | 1.530 | 1.590 | 920,636 | +0.03(+1.60%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.560 | 1.565 | 441,413 | -0.04(-2.19%) |
Mar 15, 2018 | 1.610 | 1.630 | 1.590 | 1.600 | 536,692 | -0.01(-0.62%) |
Mar 14, 2018 | 1.640 | 1.640 | 1.580 | 1.610 | 2,144,123 | -0.03(-1.83%) |
Mar 13, 2018 | 1.600 | 1.640 | 1.590 | 1.640 | 1,098,890 | +0.01(+0.61%) |
Mar 12, 2018 | 1.570 | 1.650 | 1.570 | 1.630 | 1,323,142 | +0.05(+3.16%) |
Mar 09, 2018 | 1.570 | 1.600 | 1.520 | 1.580 | 1,283,819 | +0.02(+1.28%) |
Mar 08, 2018 | 1.660 | 1.680 | 1.510 | 1.560 | 1,683,629 | -0.08(-4.88%) |
Mar 07, 2018 | 1.650 | 1.580 | 1.640 | 1,032,321 | +0.04(+2.50%) | |
Mar 06, 2018 | 1.540 | 1.620 | 1.520 | 1.600 | 1,249,875 | +0.06(+4.07%) |
Mar 05, 2018 | 1.550 | 1.560 | 1.510 | 1.538 | 890,776 | -0.01(-0.81%) |
Mar 02, 2018 | 1.525 | 1.560 | 1.510 | 1.550 | 1,083,866 | -0.01(-0.64%) |
Mar 01, 2018 | 1.590 | 1.600 | 1.540 | 1.560 | 1,008,300 | -0.04(-2.50%) |
Feb 28, 2018 | 1.640 | 1.650 | 1.580 | 1.600 | 1,167,986 | -0.05(-3.03%) |
Feb 27, 2018 | 1.630 | 1.650 | 1.615 | 1.650 | 391,532 | +0.02(+1.23%) |
Feb 26, 2018 | 1.675 | 1.690 | 1.630 | 1.630 | 896,341 | -0.05(-2.98%) |
Feb 23, 2018 | 1.640 | 1.700 | 1.640 | 1.680 | 1,463,462 | +0.04(+2.75%) |
Feb 22, 2018 | 1.660 | 1.679 | 1.600 | 1.635 | 1,588,001 | -0.00(-0.30%) |
Feb 21, 2018 | 1.590 | 1.680 | 1.520 | 1.640 | 4,197,312 | +0.01(+0.61%) |
Feb 20, 2018 | 1.695 | 1.780 | 1.610 | 1.630 | 2,868,868 | -0.06(-3.55%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.64%) | |
Feb 15, 2018 | 1.680 | 1.690 | 1.600 | 1.615 | 3,214,248 | -0.09(-5.55%) |
Feb 14, 2018 | 1.780 | 1.790 | 1.650 | 1.710 | 3,188,915 | -0.07(-3.94%) |
Feb 13, 2018 | 1.775 | 1.800 | 1.760 | 1.780 | 931,872 | -0.01(-0.56%) |
Feb 12, 2018 | 1.825 | 1.850 | 1.780 | 1.790 | 1,456,766 | -0.03(-1.65%) |
Feb 09, 2018 | 1.840 | 1.900 | 1.770 | 1.820 | 2,331,984 | -0.02(-1.09%) |
Feb 08, 2018 | 1.930 | 1.930 | 1.840 | 1.840 | 1,443,700 | -0.06(-3.16%) |
Feb 07, 2018 | 1.925 | 1.980 | 1.900 | 1.900 | 1,914,891 | +0.03(+1.60%) |
Feb 06, 2018 | 1.830 | 1.890 | 1.830 | 1.870 | 2,282,313 | -0.03(-1.58%) |
Feb 05, 2018 | 1.970 | 1.970 | 1.870 | 1.900 | 1,592,443 | -0.07(-3.55%) |
Feb 02, 2018 | 2.000 | 2.010 | 1.960 | 1.970 | 1,076,263 | -0.03(-1.50%) |
Feb 01, 2018 | 1.990 | 2.010 | 1.980 | 2.000 | 559,880 | +0.01(+0.50%) |
Jan 31, 2018 | 2.040 | 2.050 | 1.980 | 1.990 | 1,368,207 | -0.01(-0.50%) |
Jan 30, 2018 | 2.020 | 2.030 | 2.020 | 2.000 | 1,737,395 | -0.02(-0.99%) |
Jan 29, 2018 | 2.045 | 2.050 | 2.020 | 2.020 | 941,481 | -0.03(-1.46%) |
Jan 26, 2018 | 2.060 | 2.070 | 2.020 | 2.050 | 958,237 | -0.01(-0.49%) |
Jan 25, 2018 | 2.060 | 2.110 | 2.060 | 2.060 | 1,119,595 | +0.00(+0.00%) |
Jan 24, 2018 | 2.075 | 2.110 | 2.030 | 2.060 | 1,507,697 | -0.02(-0.96%) |
Jan 23, 2018 | 2.030 | 2.130 | 2.000 | 2.080 | 1,431,355 | +0.06(+3.23%) |
Jan 22, 2018 | 2.085 | 2.100 | 2.010 | 2.015 | 2,216,567 | -0.09(-4.50%) |
Jan 19, 2018 | 2.110 | 2.130 | 2.090 | 2.110 | 1,029,237 | -0.02(-0.94%) |
Jan 18, 2018 | 2.230 | 2.280 | 2.120 | 2.130 | 2,178,608 | -0.06(-2.74%) |
Jan 17, 2018 | 2.050 | 2.220 | 2.050 | 2.190 | 3,622,079 | +0.14(+6.83%) |
Jan 16, 2018 | 2.080 | 2.090 | 2.000 | 2.050 | 2,520,833 | -0.02(-0.97%) |
Jan 12, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.04(-1.90%) | |
Jan 11, 2018 | 2.120 | 2.140 | 2.080 | 2.110 | 2,580,128 | -0.01(-0.47%) |
Jan 10, 2018 | 2.200 | 2.270 | 2.110 | 2.120 | 2,003,535 | -0.07(-3.20%) |
Jan 09, 2018 | 1.950 | 2.240 | 1.930 | 2.190 | 9,016,273 | +0.23(+11.73%) |
Jan 08, 2018 | 2.100 | 2.110 | 1.730 | 1.960 | 15,551,833 | -0.17(-7.98%) |
Jan 05, 2018 | 2.330 | 2.350 | 2.090 | 2.130 | 9,075,792 | -0.24(-10.09%) |
Jan 04, 2018 | 2.445 | 2.450 | 2.350 | 2.369 | 2,477,917 | -0.08(-3.31%) |
Jan 03, 2018 | 2.460 | 2.500 | 2.410 | 2.450 | 1,799,702 | -0.05(-2.00%) |