Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.070 | 2.100 | 2.000 | 2.010 | 63,434 | -0.09(-4.29%) |
Jan 30, 2018 | 2.150 | 2.180 | 2.150 | 2.100 | 45,149 | -0.02(-0.94%) |
Jan 29, 2018 | 2.200 | 2.200 | 2.070 | 2.120 | 30,480 | +0.06(+2.91%) |
Jan 26, 2018 | 2.100 | 2.100 | 2.060 | 2.060 | 17,763 | -0.04(-1.90%) |
Jan 25, 2018 | 2.200 | 2.200 | 2.060 | 2.100 | 15,526 | -0.04(-1.87%) |
Jan 24, 2018 | 2.210 | 2.210 | 2.100 | 2.140 | 33,457 | -0.03(-1.38%) |
Jan 23, 2018 | 2.150 | 2.210 | 2.150 | 2.170 | 21,905 | +0.00(+0.00%) |
Jan 22, 2018 | 2.200 | 2.200 | 2.150 | 2.170 | 47,552 | +0.00(+0.00%) |
Jan 19, 2018 | 2.140 | 2.185 | 2.100 | 2.170 | 119,266 | +0.07(+3.33%) |
Jan 18, 2018 | 2.020 | 2.170 | 2.020 | 2.100 | 264,331 | +0.05(+2.44%) |
Jan 17, 2018 | 2.050 | 2.080 | 2.030 | 2.050 | 35,839 | -0.01(-0.49%) |
Jan 16, 2018 | 2.110 | 2.120 | 2.060 | 2.060 | 52,743 | -0.02(-0.96%) |
Jan 12, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.06(-2.80%) | |
Jan 11, 2018 | 2.130 | 2.159 | 2.050 | 2.140 | 61,856 | +0.05(+2.39%) |
Jan 10, 2018 | 2.070 | 2.070 | 2.020 | 2.090 | 94,581 | -0.01(-0.48%) |
Jan 09, 2018 | 2.160 | 2.230 | 2.070 | 2.100 | 121,248 | -0.12(-5.41%) |
Jan 08, 2018 | 2.140 | 2.350 | 2.050 | 2.220 | 605,150 | +0.13(+6.22%) |
Jan 05, 2018 | 2.070 | 2.320 | 1.970 | 2.090 | 836,291 | +0.01(+0.48%) |
Jan 04, 2018 | 2.100 | 2.150 | 2.000 | 2.080 | 214,835 | -0.01(-0.48%) |
Jan 03, 2018 | 2.140 | 2.170 | 1.971 | 2.090 | 253,826 | -0.08(-3.69%) |
Jan 02, 2018 | 2.410 | 2.520 | 1.970 | 2.170 | 1,712,337 | -0.92(-29.77%) |
Dec 29, 2017 | 3.090 | 3.090 | 3.090 | 0 | +1.65(+114.58%) | |
Dec 28, 2017 | 1.548 | 1.548 | 1.400 | 1.440 | 41,688 | -0.04(-2.90%) |
Dec 27, 2017 | 1.486 | 1.490 | 1.481 | 1.483 | 2,427 | -0.01(-0.47%) |
Dec 26, 2017 | 1.470 | 1.531 | 1.450 | 1.490 | 11,569 | -0.00(-0.01%) |
Dec 22, 2017 | 1.550 | 1.660 | 1.500 | 1.490 | 168,813 | -0.01(-0.66%) |
Dec 21, 2017 | 1.480 | 1.536 | 1.480 | 1.500 | 4,096 | +0.01(+0.46%) |
Dec 20, 2017 | 1.510 | 1.600 | 1.490 | 1.493 | 14,896 | -0.02(-1.11%) |
Dec 19, 2017 | 1.520 | 1.540 | 1.491 | 1.510 | 2,969 | +0.02(+1.34%) |
Dec 18, 2017 | 1.520 | 1.550 | 1.473 | 1.490 | 5,953 | +0.01(+0.68%) |
Dec 15, 2017 | 1.500 | 1.580 | 1.480 | 1.480 | 17,049 | -0.02(-1.33%) |
Dec 14, 2017 | 1.520 | 1.520 | 1.490 | 1.500 | 3,237 | +0.00(+0.00%) |
Dec 13, 2017 | 1.518 | 1.544 | 1.490 | 1.500 | 19,825 | -0.02(-1.32%) |
Dec 12, 2017 | 1.600 | 1.600 | 1.510 | 1.520 | 21,831 | -0.05(-3.18%) |
Dec 11, 2017 | 1.570 | 1.570 | 1.560 | 1.570 | 4,181 | -0.01(-0.76%) |
Dec 08, 2017 | 1.540 | 1.590 | 1.540 | 1.582 | 25,376 | +0.01(+0.77%) |
Dec 07, 2017 | 1.610 | 1.610 | 1.560 | 1.570 | 7,817 | -0.01(-0.63%) |
Dec 06, 2017 | 1.620 | 1.620 | 1.530 | 1.580 | 45,926 | -0.08(-4.82%) |
Dec 05, 2017 | 1.690 | 1.690 | 1.630 | 1.660 | 16,565 | +0.02(+1.22%) |
Dec 04, 2017 | 1.640 | 1.680 | 1.630 | 1.640 | 5,138 | +0.00(+0.00%) |
Dec 01, 2017 | 1.680 | 1.680 | 1.620 | 1.640 | 3,056 | -0.04(-2.38%) |
Nov 30, 2017 | 1.784 | 1.784 | 1.680 | 1.680 | 2,222 | -0.06(-3.21%) |
Nov 29, 2017 | 1.820 | 1.820 | 1.680 | 1.736 | 16,695 | -0.15(-7.90%) |
Nov 28, 2017 | 1.670 | 1.990 | 1.670 | 1.885 | 228,356 | +0.23(+14.21%) |
Nov 27, 2017 | 1.840 | 1.840 | 1.560 | 1.650 | 32,332 | -0.06(-3.51%) |
Nov 24, 2017 | 1.730 | 1.785 | 1.630 | 1.710 | 17,873 | +0.03(+1.79%) |
Nov 22, 2017 | 1.620 | 1.850 | 1.603 | 1.680 | 34,353 | +0.05(+3.07%) |
Nov 21, 2017 | 1.590 | 1.670 | 1.590 | 1.630 | 7,969 | +0.01(+0.62%) |
Nov 20, 2017 | 1.620 | 1.700 | 1.620 | 1.620 | 21,273 | -0.06(-3.55%) |
Nov 17, 2017 | 1.720 | 1.749 | 1.590 | 1.680 | 28,773 | +0.03(+1.79%) |
Nov 16, 2017 | 1.560 | 1.740 | 1.560 | 1.650 | 62,254 | +0.07(+4.43%) |
Nov 15, 2017 | 1.570 | 2.210 | 1.560 | 1.580 | 591,264 | -0.01(-0.63%) |
Nov 14, 2017 | 1.600 | 1.660 | 1.540 | 1.590 | 32,117 | +0.05(+3.25%) |
Nov 13, 2017 | 1.548 | 1.662 | 1.540 | 1.540 | 29,349 | -0.03(-1.97%) |
Nov 10, 2017 | 1.540 | 1.845 | 1.540 | 1.571 | 322,738 | +0.01(+0.93%) |
Nov 09, 2017 | 1.550 | 1.560 | 1.529 | 1.557 | 7,683 | -0.00(-0.22%) |
Nov 08, 2017 | 1.600 | 1.650 | 1.550 | 1.560 | 29,031 | -0.04(-2.50%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 3,082 | -0.03(-1.84%) |
Nov 06, 2017 | 1.580 | 1.640 | 1.580 | 1.630 | 5,527 | +0.05(+3.16%) |
Nov 03, 2017 | 1.510 | 1.580 | 1.500 | 1.580 | 31,888 | +0.04(+2.60%) |
Nov 02, 2017 | 1.500 | 1.680 | 1.500 | 1.540 | 32,150 | +0.03(+1.99%) |