Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.962 | 1.970 | 1.913 | 1.946 | 231,039 | +0.00(+0.00%) |
Jan 30, 2018 | 1.914 | 1.986 | 1.914 | 1.946 | 209,065 | -0.02(-0.82%) |
Jan 29, 2018 | 1.954 | 1.994 | 1.909 | 1.962 | 99,337 | +0.00(+0.00%) |
Jan 26, 2018 | 2.010 | 2.010 | 1.889 | 1.962 | 172,588 | -0.01(-0.41%) |
Jan 25, 2018 | 1.897 | 2.010 | 1.873 | 1.970 | 207,082 | +0.07(+3.81%) |
Jan 24, 2018 | 1.922 | 1.922 | 1.873 | 1.897 | 223,643 | -0.02(-1.26%) |
Jan 23, 2018 | 1.905 | 1.930 | 1.873 | 1.922 | 181,187 | +0.02(+0.84%) |
Jan 22, 2018 | 1.914 | 1.930 | 1.873 | 1.905 | 105,102 | -0.02(-1.25%) |
Jan 19, 2018 | 1.897 | 1.930 | 1.873 | 1.930 | 222,054 | +0.01(+0.42%) |
Jan 18, 2018 | 1.986 | 1.986 | 1.897 | 1.922 | 156,497 | -0.07(-3.63%) |
Jan 17, 2018 | 1.914 | 2.002 | 1.905 | 1.994 | 140,603 | +0.10(+5.53%) |
Jan 16, 2018 | 2.090 | 2.147 | 1.889 | 1.889 | 246,598 | -0.20(-9.61%) |
Jan 12, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+1.17%) | |
Jan 11, 2018 | 1.970 | 2.356 | 1.946 | 2.066 | 430,178 | +0.10(+4.90%) |
Jan 10, 2018 | 1.954 | 1.986 | 1.930 | 1.970 | 90,875 | +0.00(+0.00%) |
Jan 09, 2018 | 2.018 | 2.018 | 1.970 | 1.970 | 82,268 | -0.04(-2.00%) |
Jan 08, 2018 | 1.978 | 2.010 | 1.930 | 2.010 | 115,877 | +0.03(+1.63%) |
Jan 05, 2018 | 2.106 | 2.106 | 1.970 | 1.978 | 246,883 | -0.10(-4.65%) |
Jan 04, 2018 | 2.018 | 2.090 | 2.018 | 2.074 | 286,441 | +0.08(+4.03%) |
Jan 03, 2018 | 2.058 | 2.074 | 1.970 | 1.994 | 429,217 | -0.06(-2.74%) |
Jan 02, 2018 | 2.074 | 2.090 | 2.050 | 2.050 | 127,979 | +0.00(+0.00%) |
Dec 29, 2017 | 2.050 | 2.050 | 2.050 | 0 | -0.06(-2.67%) | |
Dec 28, 2017 | 2.042 | 2.123 | 2.042 | 2.106 | 244,871 | +0.06(+3.15%) |
Dec 27, 2017 | 2.034 | 2.106 | 2.010 | 2.042 | 190,534 | +0.01(+0.40%) |
Dec 26, 2017 | 2.131 | 2.163 | 2.034 | 2.034 | 185,978 | -0.10(-4.53%) |
Dec 22, 2017 | 2.179 | 2.179 | 2.115 | 2.131 | 178,496 | -0.05(-2.21%) |
Dec 21, 2017 | 2.155 | 2.235 | 2.131 | 2.179 | 183,430 | +0.02(+1.12%) |
Dec 20, 2017 | 2.251 | 2.251 | 2.139 | 2.155 | 218,228 | -0.06(-2.90%) |
Dec 19, 2017 | 2.259 | 2.348 | 2.211 | 2.219 | 216,052 | -0.03(-1.43%) |
Dec 18, 2017 | 2.243 | 2.316 | 2.195 | 2.251 | 358,600 | +0.03(+1.45%) |
Dec 15, 2017 | 2.058 | 2.251 | 2.058 | 2.219 | 527,860 | +0.16(+7.81%) |
Dec 14, 2017 | 2.074 | 2.127 | 2.050 | 2.058 | 208,633 | -0.03(-1.54%) |
Dec 13, 2017 | 2.010 | 2.115 | 2.010 | 2.090 | 233,419 | +0.10(+4.84%) |
Dec 12, 2017 | 1.978 | 2.082 | 1.962 | 1.994 | 204,174 | +0.03(+1.64%) |
Dec 11, 2017 | 1.954 | 1.994 | 1.922 | 1.962 | 209,761 | +0.02(+0.83%) |
Dec 08, 2017 | 1.946 | 2.002 | 1.930 | 1.946 | 190,214 | +0.00(+0.00%) |
Dec 07, 2017 | 1.938 | 2.010 | 1.849 | 209,769 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.010 | 2.034 | 1.925 | 1.938 | 228,287 | -0.10(-4.74%) |
Dec 05, 2017 | 2.042 | 2.098 | 2.010 | 2.034 | 251,689 | -0.01(-0.39%) |
Dec 04, 2017 | 2.155 | 2.195 | 2.018 | 2.042 | 353,055 | -0.10(-4.87%) |
Dec 01, 2017 | 2.219 | 2.251 | 2.106 | 2.147 | 206,240 | -0.07(-3.26%) |
Nov 30, 2017 | 2.412 | 2.412 | 2.219 | 2.219 | 414,392 | -0.17(-7.07%) |
Nov 29, 2017 | 2.291 | 2.508 | 2.291 | 2.388 | 228,739 | +0.08(+3.48%) |
Nov 28, 2017 | 2.412 | 2.412 | 2.275 | 2.307 | 255,435 | -0.10(-4.33%) |
Nov 27, 2017 | 2.420 | 2.460 | 2.316 | 2.412 | 178,449 | -0.01(-0.33%) |
Nov 24, 2017 | 2.380 | 2.467 | 2.372 | 2.420 | 267,283 | +0.05(+2.03%) |
Nov 22, 2017 | 2.251 | 2.400 | 2.235 | 2.372 | 274,616 | +0.10(+4.61%) |
Nov 21, 2017 | 2.139 | 2.271 | 2.131 | 2.267 | 241,603 | +0.11(+5.22%) |
Nov 20, 2017 | 2.179 | 2.239 | 2.098 | 2.155 | 442,756 | +0.02(+1.13%) |
Nov 17, 2017 | 2.299 | 2.356 | 2.131 | 2.131 | 251,275 | -0.20(-8.62%) |
Nov 16, 2017 | 2.171 | 2.404 | 2.163 | 2.332 | 214,848 | +0.18(+8.21%) |
Nov 15, 2017 | 2.259 | 2.267 | 2.147 | 2.155 | 222,582 | -0.13(-5.63%) |
Nov 14, 2017 | 2.155 | 2.352 | 2.155 | 2.283 | 273,587 | +0.10(+4.80%) |
Nov 13, 2017 | 2.348 | 2.388 | 2.179 | 2.179 | 338,418 | -0.17(-7.19%) |
Nov 10, 2017 | 2.484 | 2.517 | 2.348 | 2.348 | 227,376 | -0.15(-6.11%) |
Nov 09, 2017 | 2.348 | 2.549 | 2.324 | 2.500 | 288,571 | +0.14(+6.14%) |
Nov 08, 2017 | 2.259 | 2.372 | 2.243 | 2.356 | 496,946 | +0.10(+4.27%) |
Nov 07, 2017 | 2.203 | 2.324 | 2.147 | 2.259 | 347,233 | +0.03(+1.44%) |
Nov 06, 2017 | 2.211 | 2.332 | 2.091 | 2.227 | 674,450 | -0.04(-1.77%) |
Nov 03, 2017 | 2.790 | 2.790 | 2.131 | 2.267 | 651,191 | -0.53(-18.97%) |
Nov 02, 2017 | 2.661 | 3.087 | 2.420 | 2.798 | 763,472 | -0.77(-21.62%) |