Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.170 | 2.330 | 2.170 | 2.290 | 190,386 | +0.09(+4.09%) |
Jan 30, 2018 | 2.180 | 2.180 | 2.145 | 2.200 | 79,675 | -0.01(-0.45%) |
Jan 29, 2018 | 2.290 | 2.340 | 2.090 | 2.210 | 97,769 | -0.10(-4.33%) |
Jan 26, 2018 | 2.350 | 2.390 | 2.280 | 2.310 | 114,463 | -0.04(-1.70%) |
Jan 25, 2018 | 2.180 | 2.400 | 2.180 | 2.350 | 374,339 | +0.17(+7.80%) |
Jan 24, 2018 | 2.130 | 2.240 | 2.120 | 2.180 | 161,275 | +0.06(+2.83%) |
Jan 23, 2018 | 2.020 | 2.150 | 2.020 | 2.120 | 151,727 | +0.11(+5.47%) |
Jan 22, 2018 | 1.990 | 2.100 | 1.980 | 2.010 | 100,758 | +0.03(+1.52%) |
Jan 19, 2018 | 1.990 | 2.000 | 1.960 | 1.980 | 66,710 | +0.03(+1.54%) |
Jan 18, 2018 | 2.000 | 2.040 | 1.950 | 1.950 | 65,196 | -0.04(-2.01%) |
Jan 17, 2018 | 1.950 | 2.050 | 1.940 | 1.990 | 279,968 | +0.05(+2.58%) |
Jan 16, 2018 | 1.920 | 1.950 | 1.914 | 1.940 | 21,491 | +0.04(+2.11%) |
Jan 12, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.910 | 1.950 | 1.850 | 1.900 | 49,574 | +0.00(+0.00%) |
Jan 10, 2018 | 1.880 | 1.895 | 1.840 | 1.900 | 99,871 | +0.00(+0.00%) |
Jan 09, 2018 | 1.910 | 1.960 | 1.850 | 1.900 | 49,110 | +0.00(+0.00%) |
Jan 08, 2018 | 1.910 | 1.949 | 1.880 | 1.900 | 52,094 | -0.02(-1.04%) |
Jan 05, 2018 | 1.900 | 1.950 | 1.900 | 1.920 | 15,008 | +0.01(+0.52%) |
Jan 04, 2018 | 1.890 | 1.970 | 1.880 | 1.910 | 41,658 | -0.01(-0.52%) |
Jan 03, 2018 | 1.890 | 1.930 | 1.830 | 1.920 | 47,327 | +0.10(+5.49%) |
Jan 02, 2018 | 1.930 | 1.930 | 1.810 | 1.820 | 84,686 | -0.10(-5.21%) |
Dec 29, 2017 | 1.920 | 1.920 | 1.920 | 0 | -0.03(-1.54%) | |
Dec 28, 2017 | 1.960 | 1.980 | 1.948 | 1.950 | 9,609 | +0.01(+0.46%) |
Dec 27, 2017 | 1.924 | 1.970 | 1.924 | 1.941 | 29,297 | +0.00(+0.06%) |
Dec 26, 2017 | 1.920 | 1.970 | 1.920 | 1.940 | 59,030 | +0.02(+1.04%) |
Dec 22, 2017 | 1.870 | 1.920 | 1.870 | 1.920 | 12,343 | +0.04(+2.13%) |
Dec 21, 2017 | 1.870 | 1.920 | 1.860 | 1.880 | 59,358 | -0.02(-1.05%) |
Dec 20, 2017 | 1.819 | 1.900 | 1.819 | 1.900 | 57,324 | +0.08(+4.40%) |
Dec 19, 2017 | 1.810 | 1.870 | 1.800 | 1.820 | 17,523 | +0.00(+0.00%) |
Dec 18, 2017 | 1.730 | 1.840 | 1.730 | 1.820 | 62,450 | +0.07(+3.70%) |
Dec 15, 2017 | 1.790 | 1.830 | 1.750 | 1.755 | 81,522 | -0.05(-2.50%) |
Dec 14, 2017 | 1.800 | 1.840 | 1.790 | 1.800 | 49,184 | +0.00(+0.00%) |
Dec 13, 2017 | 1.800 | 1.850 | 1.770 | 1.800 | 58,573 | +0.02(+1.04%) |
Dec 12, 2017 | 1.740 | 1.810 | 1.716 | 1.781 | 59,890 | +0.03(+1.79%) |
Dec 11, 2017 | 1.790 | 1.810 | 1.730 | 1.750 | 104,145 | -0.06(-3.31%) |
Dec 08, 2017 | 1.780 | 1.810 | 1.775 | 1.810 | 47,153 | +0.02(+1.12%) |
Dec 07, 2017 | 1.810 | 1.810 | 1.780 | 1.790 | 44,110 | -0.01(-0.56%) |
Dec 06, 2017 | 1.820 | 1.820 | 1.790 | 1.800 | 38,989 | -0.03(-1.64%) |
Dec 05, 2017 | 1.820 | 1.830 | 1.790 | 1.830 | 54,036 | +0.00(+0.00%) |
Dec 04, 2017 | 1.820 | 1.830 | 1.771 | 1.830 | 35,386 | +0.01(+0.27%) |
Dec 01, 2017 | 1.800 | 1.840 | 1.800 | 1.825 | 36,690 | +0.01(+0.83%) |
Nov 30, 2017 | 1.870 | 1.870 | 1.810 | 1.810 | 109,127 | -0.06(-3.21%) |
Nov 29, 2017 | 1.900 | 1.900 | 1.840 | 1.870 | 47,834 | -0.02(-0.83%) |
Nov 28, 2017 | 1.919 | 1.920 | 1.870 | 1.886 | 17,181 | -0.01(-0.76%) |
Nov 27, 2017 | 1.900 | 1.940 | 1.860 | 1.900 | 112,287 | -0.03(-1.55%) |
Nov 24, 2017 | 1.920 | 1.930 | 1.850 | 1.930 | 1,926 | +0.02(+1.05%) |
Nov 22, 2017 | 1.870 | 1.940 | 1.868 | 1.910 | 23,653 | +0.05(+2.69%) |
Nov 21, 2017 | 1.840 | 1.930 | 1.810 | 1.860 | 138,469 | +0.02(+1.09%) |
Nov 20, 2017 | 1.850 | 1.870 | 1.810 | 1.840 | 90,537 | -0.06(-3.16%) |
Nov 17, 2017 | 1.830 | 1.910 | 1.820 | 1.900 | 12,562 | +0.04(+2.15%) |
Nov 16, 2017 | 1.800 | 1.930 | 1.773 | 1.860 | 37,480 | +0.06(+3.33%) |
Nov 15, 2017 | 1.950 | 2.000 | 1.800 | 1.800 | 132,632 | -0.19(-9.55%) |
Nov 14, 2017 | 2.010 | 2.030 | 1.971 | 1.990 | 23,845 | -0.02(-1.00%) |
Nov 13, 2017 | 2.060 | 2.080 | 1.950 | 2.010 | 57,284 | -0.05(-2.43%) |
Nov 10, 2017 | 2.100 | 2.139 | 2.000 | 2.060 | 107,421 | -0.03(-1.44%) |
Nov 09, 2017 | 2.100 | 2.250 | 2.070 | 2.090 | 231,439 | +0.09(+4.50%) |
Nov 08, 2017 | 1.970 | 2.090 | 1.950 | 2.000 | 80,057 | +0.02(+0.96%) |
Nov 07, 2017 | 1.820 | 2.020 | 1.820 | 1.981 | 185,056 | +0.16(+8.84%) |
Nov 06, 2017 | 1.800 | 1.900 | 1.790 | 1.820 | 92,277 | +0.00(+0.00%) |
Nov 03, 2017 | 1.840 | 1.870 | 1.805 | 1.820 | 19,335 | -0.02(-1.09%) |
Nov 02, 2017 | 1.830 | 1.940 | 1.820 | 1.840 | 24,923 | +0.02(+1.10%) |