Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.890 | 1.930 | 1.860 | 1.860 | 2,979,431 | -0.04(-2.11%) |
Feb 27, 2018 | 1.950 | 1.970 | 1.880 | 1.900 | 3,604,036 | -0.06(-3.06%) |
Feb 26, 2018 | 2.000 | 2.010 | 1.930 | 1.960 | 2,120,165 | +0.00(+0.00%) |
Feb 23, 2018 | 1.880 | 1.980 | 1.880 | 1.960 | 3,752,277 | +0.08(+4.26%) |
Feb 22, 2018 | 2.020 | 2.040 | 1.850 | 1.880 | 3,935,760 | -0.11(-5.53%) |
Feb 21, 2018 | 1.770 | 2.130 | 1.760 | 1.990 | 10,145,237 | +0.22(+12.43%) |
Feb 20, 2018 | 1.850 | 1.870 | 1.770 | 1.770 | 1,870,656 | -0.08(-4.32%) |
Feb 16, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
Feb 15, 2018 | 1.780 | 1.835 | 1.750 | 1.830 | 3,019,397 | +0.05(+2.81%) |
Feb 14, 2018 | 1.750 | 1.800 | 1.729 | 1.780 | 2,988,433 | +0.00(+0.00%) |
Feb 13, 2018 | 1.730 | 1.790 | 1.720 | 1.780 | 2,897,265 | +0.03(+2.01%) |
Feb 12, 2018 | 1.760 | 1.770 | 1.630 | 1.745 | 3,012,813 | +0.05(+2.65%) |
Feb 09, 2018 | 1.820 | 1.830 | 1.530 | 1.700 | 7,639,617 | -0.02(-1.16%) |
Feb 08, 2018 | 2.020 | 2.020 | 1.710 | 1.720 | 6,672,027 | -0.26(-13.13%) |
Feb 07, 2018 | 1.880 | 2.050 | 1.850 | 1.980 | 5,928,654 | +0.14(+7.61%) |
Feb 06, 2018 | 1.780 | 1.870 | 1.661 | 1.840 | 6,819,108 | -0.02(-1.08%) |
Feb 05, 2018 | 1.930 | 1.935 | 1.815 | 1.860 | 2,930,411 | -0.08(-4.12%) |
Feb 02, 2018 | 1.920 | 1.950 | 1.860 | 1.940 | 3,183,806 | +0.02(+1.04%) |
Feb 01, 2018 | 1.940 | 1.980 | 1.900 | 1.920 | 1,577,415 | -0.01(-0.52%) |
Jan 31, 2018 | 1.940 | 1.980 | 1.920 | 1.930 | 1,913,134 | +0.00(+0.00%) |
Jan 30, 2018 | 2.000 | 2.010 | 1.940 | 1.930 | 4,919,738 | -0.07(-3.50%) |
Jan 29, 2018 | 2.070 | 2.090 | 1.960 | 2.000 | 5,889,360 | -0.08(-3.85%) |
Jan 26, 2018 | 2.130 | 2.141 | 2.028 | 2.080 | 3,455,763 | -0.04(-1.89%) |
Jan 25, 2018 | 2.250 | 2.250 | 2.100 | 2.120 | 2,849,553 | -0.09(-4.07%) |
Jan 24, 2018 | 2.200 | 2.230 | 2.160 | 2.210 | 2,528,759 | +0.00(+0.00%) |
Jan 23, 2018 | 2.250 | 2.251 | 2.200 | 2.210 | 2,759,256 | -0.04(-1.78%) |
Jan 22, 2018 | 2.270 | 2.285 | 2.210 | 2.250 | 2,631,866 | -0.02(-0.88%) |
Jan 19, 2018 | 2.260 | 2.290 | 2.240 | 2.270 | 1,695,307 | +0.00(+0.00%) |
Jan 18, 2018 | 2.310 | 2.320 | 2.260 | 2.270 | 1,200,493 | -0.04(-1.73%) |
Jan 17, 2018 | 2.300 | 2.330 | 2.260 | 2.310 | 1,648,129 | +0.03(+1.32%) |
Jan 16, 2018 | 2.370 | 2.380 | 2.220 | 2.280 | 4,126,028 | -0.07(-2.98%) |
Jan 12, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
Jan 11, 2018 | 2.350 | 2.400 | 2.343 | 2.400 | 3,556,396 | +0.06(+2.56%) |
Jan 10, 2018 | 2.310 | 2.350 | 2.270 | 2.340 | 3,318,882 | +0.02(+0.86%) |
Jan 09, 2018 | 2.330 | 2.370 | 2.310 | 2.320 | 3,201,126 | -0.01(-0.43%) |
Jan 08, 2018 | 2.350 | 2.380 | 2.300 | 2.330 | 3,720,570 | -0.03(-1.27%) |
Jan 05, 2018 | 2.430 | 2.430 | 2.330 | 2.360 | 3,217,644 | -0.04(-1.67%) |
Jan 04, 2018 | 2.400 | 2.420 | 2.360 | 2.400 | 2,455,274 | -0.02(-0.83%) |
Jan 03, 2018 | 2.400 | 2.440 | 2.380 | 2.420 | 2,331,103 | +0.00(+0.00%) |
Jan 02, 2018 | 2.380 | 2.390 | 2.320 | 2.420 | 2,845,503 | +0.06(+2.54%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | -0.07(-2.88%) | |
Dec 28, 2017 | 2.430 | 2.450 | 2.400 | 2.430 | 2,778,719 | +0.02(+0.83%) |
Dec 27, 2017 | 2.400 | 2.467 | 2.400 | 2.410 | 1,800,324 | +0.01(+0.42%) |
Dec 26, 2017 | 2.450 | 2.370 | 2.400 | 2,714,171 | -0.02(-0.83%) | |
Dec 22, 2017 | 2.470 | 2.470 | 2.410 | 2.420 | 2,384,227 | -0.04(-1.63%) |
Dec 21, 2017 | 2.420 | 2.480 | 2.410 | 2.460 | 3,146,503 | +0.05(+2.07%) |
Dec 20, 2017 | 2.420 | 2.470 | 2.385 | 2.410 | 3,338,976 | -0.01(-0.41%) |
Dec 19, 2017 | 2.390 | 2.430 | 2.360 | 2.420 | 3,895,669 | +0.04(+1.68%) |
Dec 18, 2017 | 2.370 | 2.400 | 2.350 | 2.380 | 2,802,005 | +0.02(+0.85%) |
Dec 15, 2017 | 2.350 | 2.390 | 2.320 | 2.360 | 3,728,419 | +0.04(+1.72%) |
Dec 14, 2017 | 2.360 | 2.420 | 2.310 | 2.320 | 3,362,506 | -0.07(-2.93%) |
Dec 13, 2017 | 2.380 | 2.410 | 2.360 | 2.390 | 2,050,388 | +0.01(+0.42%) |
Dec 12, 2017 | 2.410 | 2.470 | 2.360 | 2.380 | 4,197,786 | -0.05(-2.06%) |
Dec 11, 2017 | 2.430 | 2.460 | 2.400 | 2.430 | 2,140,484 | +0.02(+0.83%) |
Dec 08, 2017 | 2.390 | 2.470 | 2.390 | 2.410 | 3,769,357 | +0.03(+1.26%) |
Dec 07, 2017 | 2.340 | 2.440 | 2.330 | 2.380 | 3,140,823 | +0.04(+1.71%) |
Dec 06, 2017 | 2.360 | 2.370 | 2.300 | 2.340 | 2,717,224 | +0.01(+0.43%) |
Dec 05, 2017 | 2.350 | 2.420 | 2.300 | 2.330 | 2,934,614 | -0.03(-1.27%) |
Dec 04, 2017 | 2.580 | 2.585 | 2.360 | 2.360 | 4,708,349 | -0.15(-5.98%) |