Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.180 | 2.190 | 2.100 | 2.140 | 164,467 | -0.02(-0.93%) |
Jan 30, 2018 | 2.150 | 2.220 | 2.070 | 2.160 | 349,526 | +0.04(+1.89%) |
Jan 29, 2018 | 2.050 | 2.280 | 1.720 | 2.120 | 1,450,967 | +0.09(+4.43%) |
Jan 26, 2018 | 1.850 | 2.070 | 1.830 | 2.030 | 416,325 | +0.17(+9.14%) |
Jan 25, 2018 | 1.750 | 1.940 | 1.750 | 1.860 | 352,284 | +0.13(+7.51%) |
Jan 24, 2018 | 1.840 | 1.850 | 1.720 | 1.730 | 295,321 | -0.09(-4.95%) |
Jan 23, 2018 | 1.870 | 1.870 | 1.700 | 1.820 | 481,811 | -0.07(-3.70%) |
Jan 22, 2018 | 1.700 | 2.000 | 1.700 | 1.890 | 609,108 | +0.23(+13.86%) |
Jan 19, 2018 | 1.680 | 1.710 | 1.660 | 1.660 | 133,201 | -0.01(-0.60%) |
Jan 18, 2018 | 1.670 | 1.680 | 1.650 | 1.670 | 89,637 | +0.00(+0.00%) |
Jan 17, 2018 | 1.700 | 1.700 | 1.630 | 1.670 | 70,470 | -0.01(-0.60%) |
Jan 16, 2018 | 1.740 | 1.740 | 1.630 | 1.680 | 133,213 | -0.03(-1.75%) |
Jan 12, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
Jan 11, 2018 | 1.640 | 1.719 | 1.610 | 1.690 | 111,141 | +0.07(+4.32%) |
Jan 10, 2018 | 1.630 | 1.670 | 1.600 | 1.620 | 163,407 | -0.01(-0.61%) |
Jan 09, 2018 | 1.730 | 1.750 | 1.620 | 1.630 | 197,969 | -0.10(-5.78%) |
Jan 08, 2018 | 1.630 | 1.750 | 1.600 | 1.730 | 265,112 | +0.13(+8.12%) |
Jan 05, 2018 | 1.623 | 1.630 | 1.600 | 1.600 | 93,903 | +0.00(+0.00%) |
Jan 04, 2018 | 1.600 | 1.630 | 1.590 | 1.600 | 143,123 | +0.00(+0.00%) |
Jan 03, 2018 | 1.670 | 1.680 | 1.580 | 1.600 | 176,321 | -0.05(-3.03%) |
Jan 02, 2018 | 1.620 | 1.670 | 1.600 | 1.650 | 91,573 | +0.04(+2.48%) |
Dec 29, 2017 | 1.610 | 1.610 | 1.610 | 0 | -0.07(-4.17%) | |
Dec 28, 2017 | 1.670 | 1.849 | 1.660 | 1.680 | 537,453 | -0.01(-0.59%) |
Dec 27, 2017 | 1.520 | 1.690 | 1.520 | 1.690 | 237,499 | +0.16(+10.46%) |
Dec 26, 2017 | 1.540 | 1.580 | 1.495 | 1.530 | 383,571 | -0.02(-1.29%) |
Dec 22, 2017 | 1.540 | 1.560 | 1.500 | 1.550 | 223,392 | +0.01(+0.65%) |
Dec 21, 2017 | 1.520 | 1.610 | 1.520 | 1.540 | 158,548 | +0.00(+0.00%) |
Dec 20, 2017 | 1.540 | 1.610 | 1.520 | 1.540 | 121,821 | -0.02(-1.28%) |
Dec 19, 2017 | 1.580 | 1.660 | 1.500 | 1.560 | 488,696 | -0.02(-1.27%) |
Dec 18, 2017 | 1.600 | 1.670 | 1.510 | 1.580 | 322,584 | -0.03(-1.86%) |
Dec 15, 2017 | 1.670 | 1.688 | 1.600 | 1.610 | 150,213 | -0.06(-3.59%) |
Dec 14, 2017 | 1.720 | 1.735 | 1.650 | 1.670 | 163,409 | -0.04(-2.34%) |
Dec 13, 2017 | 1.710 | 1.790 | 1.700 | 1.710 | 177,685 | -0.03(-1.72%) |
Dec 12, 2017 | 1.750 | 1.830 | 1.711 | 1.740 | 502,434 | -0.01(-0.57%) |
Dec 11, 2017 | 1.770 | 1.809 | 1.710 | 1.750 | 245,101 | -0.05(-2.78%) |
Dec 08, 2017 | 1.770 | 1.849 | 1.750 | 1.800 | 195,142 | +0.05(+2.86%) |
Dec 07, 2017 | 1.840 | 1.840 | 1.700 | 1.750 | 337,324 | -0.06(-3.58%) |
Dec 06, 2017 | 1.880 | 2.010 | 1.810 | 1.815 | 477,827 | -0.06(-2.94%) |
Dec 05, 2017 | 1.810 | 1.900 | 1.810 | 1.870 | 195,353 | +0.05(+2.75%) |
Dec 04, 2017 | 1.860 | 1.860 | 1.810 | 1.820 | 320,109 | -0.01(-0.55%) |
Dec 01, 2017 | 1.860 | 1.880 | 1.810 | 1.830 | 464,501 | -0.01(-0.54%) |
Nov 30, 2017 | 1.830 | 1.930 | 1.740 | 1.840 | 406,531 | -0.01(-0.54%) |
Nov 29, 2017 | 1.790 | 1.890 | 1.681 | 1.850 | 372,464 | +0.06(+3.35%) |
Nov 28, 2017 | 1.610 | 1.790 | 1.590 | 1.790 | 942,957 | +0.20(+12.58%) |
Nov 27, 2017 | 1.740 | 1.750 | 1.580 | 1.590 | 296,204 | -0.13(-7.56%) |
Nov 24, 2017 | 1.560 | 1.750 | 1.540 | 1.720 | 674,734 | +0.16(+9.90%) |
Nov 22, 2017 | 1.450 | 1.570 | 1.450 | 1.565 | 383,973 | +0.07(+5.03%) |
Nov 21, 2017 | 1.490 | 1.524 | 1.450 | 1.490 | 294,758 | +0.02(+1.36%) |
Nov 20, 2017 | 1.470 | 1.539 | 1.460 | 1.470 | 147,087 | -0.01(-0.68%) |
Nov 17, 2017 | 1.420 | 1.524 | 1.420 | 1.480 | 264,290 | +0.03(+2.07%) |
Nov 16, 2017 | 1.380 | 1.530 | 1.380 | 1.450 | 696,334 | +0.03(+2.11%) |
Nov 15, 2017 | 1.400 | 1.477 | 1.400 | 1.420 | 230,374 | +0.03(+2.16%) |
Nov 14, 2017 | 1.430 | 1.430 | 1.350 | 1.390 | 160,472 | -0.05(-3.47%) |
Nov 13, 2017 | 1.460 | 1.480 | 1.410 | 1.440 | 131,535 | -0.04(-2.70%) |
Nov 10, 2017 | 1.330 | 1.500 | 1.270 | 1.480 | 166,010 | +0.14(+10.45%) |
Nov 09, 2017 | 1.300 | 1.360 | 1.260 | 1.340 | 200,713 | +0.01(+0.75%) |
Nov 08, 2017 | 1.280 | 1.350 | 1.280 | 1.330 | 258,312 | -0.03(-2.21%) |
Nov 07, 2017 | 1.430 | 1.479 | 1.341 | 1.360 | 258,305 | -0.11(-7.48%) |
Nov 06, 2017 | 1.410 | 1.515 | 1.410 | 1.470 | 143,224 | +0.05(+3.52%) |
Nov 03, 2017 | 1.430 | 1.495 | 1.350 | 1.420 | 247,404 | -0.04(-2.74%) |
Nov 02, 2017 | 1.540 | 1.550 | 1.420 | 1.460 | 212,574 | -0.07(-4.58%) |