Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.777 | 1.905 | 1.713 | 1.713 | 636,907 | -0.06(-3.62%) |
Feb 27, 2018 | 1.785 | 1.841 | 1.777 | 1.777 | 89,592 | +0.00(+0.00%) |
Feb 26, 2018 | 1.769 | 1.793 | 1.704 | 1.777 | 362,691 | +0.02(+1.38%) |
Feb 23, 2018 | 1.793 | 1.817 | 1.729 | 1.753 | 202,845 | -0.02(-1.36%) |
Feb 22, 2018 | 1.793 | 1.841 | 1.769 | 1.777 | 145,887 | -0.01(-0.45%) |
Feb 21, 2018 | 1.777 | 1.849 | 1.753 | 1.785 | 137,074 | +0.02(+1.37%) |
Feb 20, 2018 | 1.761 | 1.825 | 1.745 | 1.761 | 133,895 | +0.00(+0.00%) |
Feb 16, 2018 | 1.761 | 1.761 | 1.761 | 0 | -0.02(-1.35%) | |
Feb 15, 2018 | 1.769 | 1.793 | 1.729 | 1.785 | 262,786 | +0.04(+2.30%) |
Feb 14, 2018 | 1.761 | 1.785 | 1.729 | 1.745 | 221,424 | -0.04(-2.25%) |
Feb 13, 2018 | 1.745 | 1.809 | 1.745 | 1.785 | 144,062 | +0.02(+1.37%) |
Feb 12, 2018 | 1.745 | 1.793 | 1.704 | 1.761 | 329,835 | +0.01(+0.46%) |
Feb 09, 2018 | 1.745 | 1.793 | 1.697 | 1.753 | 190,276 | +0.03(+1.87%) |
Feb 08, 2018 | 1.793 | 1.793 | 1.700 | 1.721 | 276,127 | -0.07(-4.04%) |
Feb 07, 2018 | 1.745 | 1.857 | 1.688 | 1.793 | 235,020 | +0.05(+2.76%) |
Feb 06, 2018 | 1.849 | 1.938 | 1.729 | 1.745 | 415,089 | -0.16(-8.26%) |
Feb 05, 2018 | 1.930 | 1.930 | 1.881 | 1.902 | 164,650 | -0.01(-0.61%) |
Feb 02, 2018 | 1.922 | 1.954 | 1.889 | 1.914 | 254,251 | -0.02(-1.24%) |
Feb 01, 2018 | 1.938 | 1.973 | 1.905 | 1.938 | 168,349 | -0.01(-0.41%) |
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%) |