Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.366 | 1.400 | 1.350 | 1.350 | 19,524 | -0.05(-3.57%) |
Feb 27, 2018 | 1.400 | 1.450 | 1.350 | 1.400 | 47,938 | +0.05(+3.70%) |
Feb 26, 2018 | 1.450 | 1.500 | 1.350 | 1.350 | 25,953 | -0.05(-3.57%) |
Feb 23, 2018 | 1.500 | 1.500 | 1.400 | 1.400 | 18,788 | -0.10(-6.67%) |
Feb 22, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 2,177 | +0.05(+3.45%) |
Feb 21, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 14,499 | -0.05(-3.33%) |
Feb 20, 2018 | 1.450 | 1.500 | 1.405 | 1.500 | 24,359 | +0.05(+3.45%) |
Feb 16, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 7,318 | +0.07(+5.45%) |
Feb 14, 2018 | 1.350 | 1.400 | 1.350 | 1.375 | 6,034 | -0.02(-1.79%) |
Feb 13, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 1,517 | +0.00(+0.00%) |
Feb 12, 2018 | 1.350 | 1.450 | 1.300 | 1.400 | 33,857 | +0.01(+0.85%) |
Feb 09, 2018 | 1.450 | 1.450 | 1.350 | 1.388 | 19,819 | -0.06(-3.93%) |
Feb 08, 2018 | 1.350 | 1.450 | 1.350 | 1.445 | 32,667 | +0.08(+5.86%) |
Feb 07, 2018 | 1.400 | 1.400 | 1.400 | 1.365 | 37,498 | +0.01(+1.11%) |
Feb 06, 2018 | 1.300 | 1.450 | 1.300 | 1.350 | 72,865 | +0.01(+0.37%) |
Feb 05, 2018 | 1.350 | 1.400 | 1.300 | 1.345 | 37,942 | -0.01(-0.37%) |
Feb 02, 2018 | 1.450 | 1.450 | 1.395 | 1.350 | 138,154 | -0.10(-6.90%) |
Feb 01, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 27,245 | -0.05(-3.33%) |
Jan 31, 2018 | 1.505 | 1.545 | 1.500 | 1.500 | 31,408 | -0.02(-1.64%) |
Jan 30, 2018 | 1.550 | 1.550 | 1.500 | 1.525 | 91,641 | -0.05(-3.17%) |
Jan 29, 2018 | 1.650 | 1.650 | 1.550 | 1.575 | 37,765 | -0.05(-3.08%) |
Jan 26, 2018 | 1.600 | 1.650 | 1.500 | 1.625 | 151,421 | +0.07(+4.84%) |
Jan 25, 2018 | 1.550 | 1.550 | 1.500 | 1.550 | 36,249 | +0.05(+3.33%) |
Jan 24, 2018 | 1.550 | 1.600 | 1.500 | 1.500 | 53,560 | -0.02(-1.64%) |
Jan 23, 2018 | 1.550 | 1.550 | 1.500 | 1.525 | 76,215 | +0.02(+1.67%) |
Jan 22, 2018 | 1.550 | 1.600 | 1.500 | 1.500 | 34,138 | +0.00(+0.00%) |
Jan 19, 2018 | 1.550 | 1.555 | 1.500 | 1.500 | 11,186 | -0.05(-3.23%) |
Jan 18, 2018 | 1.650 | 1.650 | 1.500 | 1.550 | 148,665 | -0.04(-2.82%) |
Jan 17, 2018 | 1.500 | 1.625 | 1.500 | 1.595 | 99,343 | +0.09(+6.33%) |
Jan 16, 2018 | 1.600 | 1.600 | 1.550 | 1.500 | 83,353 | -0.10(-6.25%) |
Jan 12, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.10(+6.67%) | |
Jan 11, 2018 | 1.650 | 1.700 | 1.500 | 1.500 | 276,079 | -0.18(-10.45%) |
Jan 10, 2018 | 1.700 | 1.700 | 1.650 | 1.675 | 20,251 | -0.02(-1.47%) |
Jan 09, 2018 | 1.750 | 1.750 | 1.650 | 1.700 | 23,978 | +0.00(+0.00%) |
Jan 08, 2018 | 1.700 | 1.700 | 1.650 | 1.700 | 66,611 | +0.00(+0.00%) |
Jan 05, 2018 | 1.550 | 1.750 | 1.500 | 1.700 | 508,791 | +0.18(+11.48%) |
Jan 04, 2018 | 1.600 | 1.600 | 1.500 | 1.525 | 85,418 | -0.06(-3.60%) |
Jan 03, 2018 | 1.550 | 1.600 | 1.500 | 1.582 | 139,835 | +0.05(+3.39%) |
Jan 02, 2018 | 1.500 | 1.550 | 1.500 | 1.530 | 16,495 | +0.06(+3.74%) |
Dec 29, 2017 | 1.475 | 1.475 | 1.475 | 0 | -0.02(-1.67%) | |
Dec 28, 2017 | 1.455 | 1.550 | 1.450 | 1.500 | 38,450 | +0.02(+1.69%) |
Dec 27, 2017 | 1.450 | 1.500 | 1.400 | 1.475 | 72,963 | +0.03(+1.72%) |
Dec 26, 2017 | 1.450 | 1.545 | 1.450 | 1.450 | 54,905 | +0.00(+0.00%) |
Dec 22, 2017 | 1.600 | 1.600 | 1.450 | 1.450 | 42,207 | -0.15(-9.38%) |
Dec 21, 2017 | 1.550 | 1.600 | 1.455 | 1.600 | 37,397 | +0.10(+6.67%) |
Dec 20, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 21,235 | +0.00(+0.00%) |
Dec 19, 2017 | 1.450 | 1.500 | 1.450 | 1.500 | 31,961 | +0.05(+3.45%) |
Dec 18, 2017 | 1.500 | 1.550 | 1.450 | 1.450 | 26,813 | -0.05(-3.65%) |
Dec 15, 2017 | 1.450 | 1.550 | 1.450 | 1.505 | 50,322 | +0.00(+0.33%) |
Dec 14, 2017 | 1.550 | 1.600 | 1.450 | 1.500 | 34,539 | -0.05(-3.23%) |
Dec 13, 2017 | 1.550 | 1.600 | 1.500 | 1.550 | 15,542 | +0.00(+0.00%) |
Dec 12, 2017 | 1.550 | 1.595 | 1.500 | 1.550 | 36,238 | +0.00(+0.00%) |
Dec 11, 2017 | 1.550 | 1.592 | 1.550 | 1.550 | 17,621 | -0.02(-1.59%) |
Dec 08, 2017 | 1.550 | 1.600 | 1.550 | 1.575 | 15,242 | +0.02(+1.61%) |
Dec 07, 2017 | 1.550 | 1.600 | 1.550 | 1.550 | 24,999 | -0.05(-3.13%) |
Dec 06, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 30,335 | +0.00(+0.00%) |
Dec 05, 2017 | 1.700 | 1.700 | 1.525 | 1.600 | 54,695 | -0.05(-3.03%) |
Dec 04, 2017 | 1.700 | 1.700 | 1.700 | 1.650 | 39,272 | +0.00(+0.00%) |