Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.801 | 1.801 | 1.801 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.818 | 1.826 | 1.769 | 1.801 | 117,328 | +0.00(+0.00%) |
Mar 27, 2018 | 1.842 | 1.875 | 1.801 | 1.801 | 196,687 | -0.03(-1.79%) |
Mar 26, 2018 | 1.908 | 1.924 | 1.785 | 1.834 | 122,282 | -0.03(-1.75%) |
Mar 23, 2018 | 1.982 | 2.023 | 1.867 | 1.867 | 205,662 | -0.11(-5.78%) |
Mar 22, 2018 | 2.104 | 2.162 | 1.982 | 1.982 | 274,221 | -0.15(-6.92%) |
Mar 21, 2018 | 2.072 | 2.145 | 2.070 | 2.129 | 110,242 | +0.05(+2.36%) |
Mar 20, 2018 | 2.170 | 2.178 | 2.063 | 2.080 | 165,174 | -0.09(-4.15%) |
Mar 19, 2018 | 2.096 | 2.186 | 2.055 | 2.170 | 230,348 | +0.05(+2.32%) |
Mar 16, 2018 | 1.949 | 2.121 | 1.949 | 2.121 | 753,067 | +0.20(+10.21%) |
Mar 15, 2018 | 1.973 | 1.982 | 1.699 | 1.924 | 299,403 | -0.05(-2.49%) |
Mar 14, 2018 | 1.990 | 1.998 | 1.924 | 1.973 | 256,236 | +0.01(+0.42%) |
Mar 13, 2018 | 1.957 | 2.014 | 1.908 | 1.965 | 358,550 | +0.02(+0.84%) |
Mar 12, 2018 | 1.957 | 1.965 | 1.924 | 1.949 | 249,241 | -0.01(-0.42%) |
Mar 09, 2018 | 1.941 | 2.023 | 1.932 | 1.957 | 222,288 | +0.02(+1.27%) |
Mar 08, 2018 | 1.916 | 1.949 | 1.875 | 1.932 | 207,733 | +0.01(+0.43%) |
Mar 07, 2018 | 1.908 | 1.924 | 148,010 | -0.02(-0.84%) | ||
Mar 06, 2018 | 1.834 | 1.990 | 1.818 | 1.941 | 252,375 | +0.11(+6.28%) |
Mar 05, 2018 | 1.842 | 1.867 | 1.736 | 1.826 | 249,377 | -0.03(-1.76%) |
Mar 02, 2018 | 1.801 | 1.941 | 1.769 | 1.859 | 406,514 | +0.11(+6.57%) |
Mar 01, 2018 | 1.752 | 1.793 | 1.711 | 1.744 | 180,941 | +0.00(+0.00%) |
Feb 28, 2018 | 1.810 | 1.941 | 1.744 | 1.744 | 625,368 | -0.07(-3.62%) |
Feb 27, 2018 | 1.818 | 1.875 | 1.810 | 1.810 | 87,969 | +0.00(+0.00%) |
Feb 26, 2018 | 1.801 | 1.826 | 1.736 | 1.810 | 356,120 | +0.02(+1.38%) |
Feb 23, 2018 | 1.826 | 1.851 | 1.760 | 1.785 | 199,170 | -0.02(-1.36%) |
Feb 22, 2018 | 1.826 | 1.875 | 1.801 | 1.810 | 143,244 | -0.01(-0.45%) |
Feb 21, 2018 | 1.810 | 1.883 | 1.785 | 1.818 | 134,591 | +0.02(+1.37%) |
Feb 20, 2018 | 1.793 | 1.859 | 1.777 | 1.793 | 131,470 | +0.00(+0.00%) |
Feb 16, 2018 | 1.793 | 1.793 | 1.793 | 0 | -0.02(-1.35%) | |
Feb 15, 2018 | 1.801 | 1.826 | 1.760 | 1.818 | 258,026 | +0.04(+2.30%) |
Feb 14, 2018 | 1.793 | 1.818 | 1.760 | 1.777 | 217,413 | -0.04(-2.25%) |
Feb 13, 2018 | 1.777 | 1.842 | 1.777 | 1.818 | 141,452 | +0.02(+1.37%) |
Feb 12, 2018 | 1.777 | 1.826 | 1.736 | 1.793 | 323,860 | +0.01(+0.46%) |
Feb 09, 2018 | 1.777 | 1.826 | 1.728 | 1.785 | 186,829 | +0.03(+1.87%) |
Feb 08, 2018 | 1.826 | 1.826 | 1.732 | 1.752 | 271,125 | -0.07(-4.04%) |
Feb 07, 2018 | 1.777 | 1.891 | 1.720 | 1.826 | 230,762 | +0.05(+2.76%) |
Feb 06, 2018 | 1.883 | 1.973 | 1.760 | 1.777 | 407,569 | -0.16(-8.26%) |
Feb 05, 2018 | 1.965 | 1.965 | 1.916 | 1.937 | 161,668 | -0.01(-0.61%) |
Feb 02, 2018 | 1.957 | 1.990 | 1.924 | 1.949 | 249,645 | -0.02(-1.25%) |
Feb 01, 2018 | 1.973 | 2.010 | 1.941 | 1.973 | 165,300 | -0.01(-0.41%) |
Jan 31, 2018 | 1.998 | 2.006 | 1.949 | 1.982 | 226,853 | +0.00(+0.00%) |
Jan 30, 2018 | 1.949 | 2.023 | 1.949 | 1.982 | 205,277 | -0.02(-0.82%) |
Jan 29, 2018 | 1.990 | 2.031 | 1.945 | 1.998 | 97,537 | +0.00(+0.00%) |
Jan 26, 2018 | 2.047 | 2.047 | 1.924 | 1.998 | 169,462 | -0.01(-0.41%) |
Jan 25, 2018 | 1.932 | 2.047 | 1.908 | 2.006 | 203,331 | +0.07(+3.81%) |
Jan 24, 2018 | 1.957 | 1.957 | 1.908 | 1.932 | 219,592 | -0.02(-1.26%) |
Jan 23, 2018 | 1.941 | 1.965 | 1.908 | 1.957 | 177,904 | +0.02(+0.84%) |
Jan 22, 2018 | 1.949 | 1.965 | 1.908 | 1.941 | 103,198 | -0.02(-1.25%) |
Jan 19, 2018 | 1.932 | 1.965 | 1.908 | 1.965 | 218,031 | +0.01(+0.42%) |
Jan 18, 2018 | 2.023 | 2.023 | 1.932 | 1.957 | 153,662 | -0.07(-3.63%) |
Jan 17, 2018 | 1.949 | 2.039 | 1.941 | 2.031 | 138,056 | +0.11(+5.53%) |
Jan 16, 2018 | 2.129 | 2.186 | 1.924 | 1.924 | 242,131 | -0.20(-9.62%) |
Jan 12, 2018 | 2.129 | 2.129 | 2.129 | 0 | +0.02(+1.17%) | |
Jan 11, 2018 | 2.006 | 2.399 | 1.982 | 2.104 | 422,385 | +0.10(+4.90%) |
Jan 10, 2018 | 1.990 | 2.023 | 1.965 | 2.006 | 89,229 | +0.00(+0.00%) |
Jan 09, 2018 | 2.055 | 2.055 | 2.006 | 2.006 | 80,778 | -0.04(-2.00%) |
Jan 08, 2018 | 2.014 | 2.047 | 1.965 | 2.047 | 113,777 | +0.03(+1.63%) |
Jan 05, 2018 | 2.145 | 2.145 | 2.006 | 2.014 | 242,411 | -0.10(-4.65%) |
Jan 04, 2018 | 2.055 | 2.129 | 2.055 | 2.113 | 281,251 | +0.08(+4.03%) |
Jan 03, 2018 | 2.096 | 2.113 | 2.006 | 2.031 | 421,441 | -0.06(-2.75%) |