Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.867 | 2.193 | 1.867 | 2.106 | 23,609 | +0.34(+19.57%) |
Feb 27, 2018 | 1.950 | 1.950 | 1.761 | 1.761 | 12,646 | -0.18(-9.23%) |
Feb 26, 2018 | 2.060 | 2.100 | 1.919 | 1.940 | 21,322 | -0.13(-6.30%) |
Feb 23, 2018 | 2.100 | 2.115 | 2.000 | 2.070 | 8,551 | -0.04(-1.82%) |
Feb 22, 2018 | 2.119 | 2.126 | 2.020 | 2.109 | 6,675 | +0.06(+3.11%) |
Feb 21, 2018 | 2.207 | 2.219 | 1.978 | 2.045 | 22,107 | -0.21(-9.11%) |
Feb 20, 2018 | 2.247 | 2.295 | 2.179 | 2.250 | 15,256 | +0.07(+3.21%) |
Feb 16, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.09(-3.78%) | |
Feb 15, 2018 | 2.307 | 2.316 | 2.266 | 2.266 | 8,469 | -0.03(-1.44%) |
Feb 14, 2018 | 2.255 | 2.344 | 2.255 | 2.299 | 9,635 | -0.00(-0.09%) |
Feb 13, 2018 | 2.305 | 2.320 | 2.232 | 2.301 | 23,702 | +0.04(+1.81%) |
Feb 12, 2018 | 2.257 | 2.370 | 2.257 | 2.260 | 13,911 | +0.03(+1.51%) |
Feb 09, 2018 | 2.272 | 2.389 | 2.196 | 2.227 | 40,277 | -0.05(-2.01%) |
Feb 08, 2018 | 2.372 | 2.372 | 2.251 | 2.272 | 20,901 | -0.09(-3.61%) |
Feb 07, 2018 | 2.285 | 2.434 | 2.155 | 2.357 | 28,727 | +0.12(+5.21%) |
Feb 06, 2018 | 2.350 | 2.381 | 2.228 | 2.240 | 46,797 | -0.19(-7.74%) |
Feb 05, 2018 | 2.584 | 2.642 | 2.393 | 2.429 | 31,530 | -0.27(-10.08%) |
Feb 02, 2018 | 3.226 | 3.226 | 2.640 | 2.701 | 60,151 | -0.61(-18.40%) |
Feb 01, 2018 | 3.561 | 3.566 | 3.230 | 3.310 | 7,073 | -0.26(-7.22%) |
Jan 31, 2018 | 3.676 | 3.690 | 3.480 | 3.567 | 9,517 | -0.08(-2.09%) |
Jan 30, 2018 | 3.369 | 3.694 | 3.335 | 3.644 | 24,763 | +0.25(+7.29%) |
Jan 29, 2018 | 3.650 | 3.697 | 3.350 | 3.396 | 17,946 | -0.27(-7.29%) |
Jan 26, 2018 | 3.515 | 3.806 | 3.515 | 3.663 | 20,018 | -0.04(-0.99%) |
Jan 25, 2018 | 3.824 | 3.830 | 3.690 | 3.700 | 12,751 | -0.12(-3.12%) |
Jan 24, 2018 | 3.841 | 3.861 | 3.736 | 3.819 | 13,746 | +0.07(+1.94%) |
Jan 23, 2018 | 3.930 | 3.930 | 3.724 | 3.747 | 28,740 | -0.11(-2.78%) |
Jan 22, 2018 | 3.968 | 4.110 | 3.786 | 3.854 | 35,991 | -0.11(-2.68%) |
Jan 19, 2018 | 3.988 | 4.000 | 3.792 | 3.960 | 26,801 | -0.04(-1.00%) |
Jan 18, 2018 | 3.817 | 4.222 | 3.817 | 4.000 | 66,648 | +0.16(+4.17%) |
Jan 17, 2018 | 3.632 | 3.840 | 3.594 | 3.840 | 36,785 | +0.24(+6.65%) |
Jan 16, 2018 | 3.589 | 3.679 | 3.488 | 3.601 | 28,131 | +0.05(+1.53%) |
Jan 12, 2018 | 3.546 | 3.546 | 3.546 | 0 | +0.10(+2.76%) | |
Jan 11, 2018 | 3.112 | 3.610 | 2.997 | 3.451 | 69,464 | +0.34(+10.83%) |
Jan 10, 2018 | 3.111 | 3.213 | 3.082 | 3.114 | 41,076 | -0.06(-2.03%) |
Jan 09, 2018 | 3.013 | 3.310 | 3.013 | 3.178 | 41,049 | -0.12(-3.55%) |
Jan 08, 2018 | 3.469 | 3.480 | 3.259 | 3.295 | 96,305 | -0.18(-5.20%) |
Jan 05, 2018 | 4.018 | 4.050 | 3.234 | 3.476 | 188,479 | -0.54(-13.34%) |
Jan 04, 2018 | 2.684 | 6.063 | 2.609 | 4.011 | 220,614 | +1.53(+61.59%) |
Jan 03, 2018 | 2.208 | 2.482 | 2.208 | 2.482 | 24,473 | +0.26(+11.56%) |
Jan 02, 2018 | 2.019 | 2.230 | 2.016 | 2.225 | 66,389 | +0.30(+15.28%) |
Dec 29, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.08(-3.91%) | |
Dec 28, 2017 | 1.992 | 2.012 | 1.966 | 2.009 | 14,531 | +0.04(+1.86%) |
Dec 27, 2017 | 1.744 | 2.190 | 1.744 | 1.972 | 32,680 | +0.24(+14.01%) |
Dec 22, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.43%) | |
Dec 21, 2017 | 1.748 | 1.748 | 1.737 | 1.737 | 5,151 | +0.04(+2.18%) |
Dec 20, 2017 | 1.687 | 1.700 | 1.687 | 1.700 | 300 | +0.01(+0.33%) |
Dec 19, 2017 | 1.694 | 1.708 | 1.694 | 1.694 | 9,025 | -0.05(-2.74%) |
Dec 18, 2017 | 1.519 | 1.742 | 1.519 | 1.742 | 2,600 | +0.22(+14.76%) |
Dec 15, 2017 | 1.610 | 1.610 | 1.518 | 1.518 | 6,075 | -0.01(-0.97%) |
Dec 14, 2017 | 1.519 | 1.533 | 1.512 | 1.533 | 4,728 | +0.00(+0.33%) |
Dec 13, 2017 | 1.558 | 1.558 | 1.464 | 1.528 | 6,538 | +0.03(+1.73%) |
Dec 12, 2017 | 1.510 | 1.510 | 1.470 | 1.502 | 11,340 | +0.02(+1.56%) |
Dec 11, 2017 | 1.550 | 1.550 | 1.479 | 1.479 | 5,660 | -0.09(-5.53%) |
Dec 08, 2017 | 1.559 | 1.565 | 1.559 | 1.565 | 1,570 | +0.05(+3.00%) |
Dec 07, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 300 | +0.01(+0.82%) |
Dec 06, 2017 | 1.508 | 1.519 | 1.494 | 1.508 | 4,250 | +0.08(+5.87%) |
Dec 05, 2017 | 1.424 | 1.424 | 1.424 | 1.424 | 500 | -0.03(-1.94%) |
Dec 04, 2017 | 1.416 | 1.452 | 1.416 | 1.452 | 1,095 | -0.05(-3.48%) |