Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.830 | 1.840 | 1.800 | 1.810 | 4,012 | -0.03(-1.63%) |
Feb 27, 2018 | 1.780 | 1.840 | 1.780 | 1.840 | 11,923 | +0.04(+2.22%) |
Feb 26, 2018 | 1.770 | 1.830 | 1.770 | 1.800 | 8,220 | -0.02(-1.10%) |
Feb 23, 2018 | 1.860 | 1.860 | 1.800 | 1.820 | 28,170 | -0.04(-2.15%) |
Feb 22, 2018 | 1.830 | 1.870 | 1.830 | 1.860 | 3,700 | +0.01(+0.54%) |
Feb 21, 2018 | 1.850 | 1.890 | 1.830 | 1.850 | 22,883 | -0.02(-1.07%) |
Feb 20, 2018 | 1.800 | 1.900 | 1.800 | 1.870 | 17,773 | +0.05(+2.75%) |
Feb 16, 2018 | 1.820 | 1.820 | 1.820 | 0 | -0.04(-2.15%) | |
Feb 15, 2018 | 1.850 | 1.900 | 1.820 | 1.860 | 19,800 | +0.00(+0.00%) |
Feb 14, 2018 | 1.880 | 1.900 | 1.860 | 1.860 | 3,329 | -0.02(-1.06%) |
Feb 13, 2018 | 1.850 | 1.880 | 1.850 | 1.880 | 10,300 | +0.01(+0.53%) |
Feb 12, 2018 | 1.860 | 1.880 | 1.850 | 1.870 | 17,066 | -0.01(-0.53%) |
Feb 09, 2018 | 1.880 | 1.900 | 1.850 | 1.880 | 17,275 | +0.00(+0.00%) |
Feb 08, 2018 | 1.850 | 1.880 | 1.850 | 1.880 | 9,551 | +0.01(+0.53%) |
Feb 07, 2018 | 1.920 | 1.930 | 1.920 | 1.870 | 29,060 | +0.01(+0.54%) |
Feb 06, 2018 | 1.810 | 1.880 | 1.810 | 1.860 | 8,050 | +0.01(+0.54%) |
Feb 05, 2018 | 1.850 | 1.920 | 1.850 | 1.850 | 14,211 | -0.03(-1.60%) |
Feb 02, 2018 | 1.950 | 1.950 | 1.850 | 1.880 | 8,925 | +0.02(+1.08%) |
Feb 01, 2018 | 1.900 | 1.940 | 1.860 | 1.860 | 17,200 | -0.03(-1.59%) |
Jan 31, 2018 | 1.980 | 1.980 | 1.890 | 1.890 | 5,977 | -0.01(-0.53%) |
Jan 30, 2018 | 1.960 | 1.970 | 1.900 | 1.900 | 20,200 | +0.00(+0.00%) |
Jan 29, 2018 | 1.910 | 2.010 | 1.890 | 1.900 | 38,327 | -0.02(-1.04%) |
Jan 26, 2018 | 1.980 | 1.980 | 1.900 | 1.920 | 10,487 | +0.00(+0.00%) |
Jan 25, 2018 | 1.980 | 1.980 | 1.920 | 1.920 | 5,946 | -0.04(-2.04%) |
Jan 24, 2018 | 1.980 | 2.000 | 1.890 | 1.960 | 35,238 | +0.00(+0.00%) |
Jan 23, 2018 | 2.000 | 2.000 | 1.920 | 1.960 | 33,940 | +0.00(+0.00%) |
Jan 22, 2018 | 1.990 | 2.000 | 1.910 | 1.960 | 22,624 | +0.04(+2.08%) |
Jan 19, 2018 | 1.900 | 1.920 | 1.880 | 1.920 | 102,920 | +0.00(+0.00%) |
Jan 18, 2018 | 1.990 | 1.990 | 1.850 | 1.920 | 55,996 | -0.07(-3.52%) |
Jan 17, 2018 | 1.950 | 2.020 | 1.950 | 1.990 | 184,305 | +0.07(+3.65%) |
Jan 16, 2018 | 1.820 | 1.930 | 1.820 | 1.920 | 51,188 | +0.08(+4.35%) |
Jan 15, 2018 | 1.850 | 1.850 | 1.760 | 1.840 | 26,072 | +0.04(+2.22%) |
Jan 12, 2018 | 1.910 | 1.910 | 1.760 | 1.800 | 81,980 | -0.11(-5.76%) |
Jan 11, 2018 | 1.960 | 1.960 | 1.900 | 1.910 | 43,386 | -0.05(-2.55%) |
Jan 10, 2018 | 1.960 | 1.990 | 1.960 | 1.960 | 39,752 | -0.04(-2.00%) |
Jan 09, 2018 | 1.960 | 2.000 | 1.960 | 2.000 | 38,257 | +0.02(+1.01%) |
Jan 08, 2018 | 2.050 | 2.050 | 1.960 | 1.980 | 59,270 | -0.05(-2.46%) |
Jan 05, 2018 | 1.990 | 2.040 | 1.960 | 2.030 | 63,942 | +0.05(+2.53%) |
Jan 04, 2018 | 1.970 | 2.010 | 1.960 | 1.980 | 28,957 | +0.01(+0.51%) |
Jan 03, 2018 | 1.970 | 2.020 | 1.970 | 1.970 | 12,911 | -0.02(-1.01%) |
Jan 02, 2018 | 2.010 | 2.010 | 1.960 | 1.990 | 30,517 | +0.03(+1.53%) |
Dec 29, 2017 | 1.960 | 1.960 | 1.960 | 0 | -0.04(-2.00%) | |
Dec 28, 2017 | 2.030 | 2.030 | 1.960 | 2.000 | 51,813 | -0.02(-0.99%) |
Dec 27, 2017 | 1.990 | 2.030 | 1.960 | 2.020 | 72,091 | +0.03(+1.51%) |
Dec 22, 2017 | 1.990 | 2.010 | 1.980 | 1.990 | 17,465 | -0.01(-0.50%) |
Dec 21, 2017 | 2.010 | 2.010 | 1.990 | 2.000 | 40,175 | +0.00(+0.00%) |
Dec 20, 2017 | 2.000 | 2.010 | 2.000 | 2.000 | 30,913 | +0.00(+0.00%) |
Dec 19, 2017 | 2.010 | 2.040 | 1.990 | 2.000 | 29,980 | -0.02(-0.99%) |
Dec 18, 2017 | 2.030 | 2.040 | 1.990 | 2.020 | 15,350 | -0.01(-0.49%) |
Dec 15, 2017 | 2.040 | 2.040 | 2.030 | 2.030 | 30,429 | -0.02(-0.98%) |
Dec 14, 2017 | 2.030 | 2.080 | 2.030 | 2.050 | 34,450 | +0.02(+0.99%) |
Dec 13, 2017 | 2.130 | 2.130 | 2.030 | 2.030 | 11,407 | -0.01(-0.49%) |
Dec 12, 2017 | 2.000 | 2.080 | 2.000 | 2.040 | 9,778 | +0.04(+2.00%) |
Dec 11, 2017 | 2.020 | 2.080 | 2.000 | 2.000 | 17,775 | -0.03(-1.48%) |
Dec 08, 2017 | 1.990 | 2.040 | 1.990 | 2.030 | 8,915 | +0.04(+2.01%) |
Dec 07, 2017 | 1.990 | 2.050 | 1.990 | 1.990 | 14,300 | +0.00(+0.00%) |
Dec 06, 2017 | 2.000 | 2.000 | 1.980 | 1.990 | 28,930 | +0.01(+0.51%) |
Dec 05, 2017 | 2.050 | 2.060 | 1.980 | 1.980 | 184,663 | -0.05(-2.46%) |
Dec 04, 2017 | 2.120 | 2.180 | 1.990 | 2.030 | 60,252 | -0.11(-5.14%) |