Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.10(+5.29%) | |
Mar 28, 2018 | 1.900 | 1.900 | 1.832 | 1.890 | 1,995 | +0.04(+2.11%) |
Mar 27, 2018 | 1.969 | 2.000 | 1.851 | 1.851 | 1,046 | -0.10(-5.08%) |
Mar 26, 2018 | 1.910 | 2.000 | 1.890 | 1.950 | 11,774 | +0.05(+2.63%) |
Mar 23, 2018 | 1.850 | 1.950 | 1.810 | 1.900 | 7,239 | +0.04(+2.15%) |
Mar 22, 2018 | 1.830 | 1.890 | 1.830 | 1.860 | 3,865 | -0.11(-5.58%) |
Mar 21, 2018 | 1.940 | 1.970 | 1.840 | 1.970 | 343 | +0.00(+0.00%) |
Mar 20, 2018 | 1.970 | 1.970 | 1.886 | 1.970 | 2,747 | +0.11(+5.91%) |
Mar 19, 2018 | 1.820 | 1.990 | 1.820 | 1.860 | 46,716 | +0.02(+1.09%) |
Mar 16, 2018 | 1.800 | 1.919 | 1.800 | 1.840 | 17,881 | -0.01(-0.54%) |
Mar 15, 2018 | 1.840 | 1.850 | 1.840 | 1.850 | 6,592 | +0.00(+0.00%) |
Mar 14, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 10,747 | +0.01(+0.54%) |
Mar 13, 2018 | 1.850 | 1.850 | 1.800 | 1.840 | 31,878 | +0.00(+0.00%) |
Mar 12, 2018 | 1.880 | 1.880 | 1.800 | 1.840 | 21,496 | -0.05(-2.65%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.761 | 1.890 | 44,073 | +0.08(+4.42%) |
Mar 08, 2018 | 1.851 | 1.851 | 1.785 | 1.810 | 29,422 | +0.00(+0.00%) |
Mar 07, 2018 | 1.833 | 1.860 | 1.810 | 1.810 | 16,967 | -0.02(-1.09%) |
Mar 06, 2018 | 1.840 | 1.850 | 1.830 | 1.830 | 19,341 | +0.00(+0.00%) |
Mar 05, 2018 | 1.800 | 1.885 | 1.800 | 1.830 | 14,262 | -0.05(-2.66%) |
Mar 02, 2018 | 1.760 | 1.989 | 1.760 | 1.880 | 201,627 | -0.02(-1.05%) |
Mar 01, 2018 | 1.950 | 1.950 | 1.791 | 1.900 | 46,394 | -0.03(-1.55%) |
Feb 28, 2018 | 1.500 | 2.050 | 1.500 | 1.930 | 256,636 | +0.41(+26.97%) |
Feb 27, 2018 | 1.581 | 1.581 | 1.510 | 1.520 | 5,744 | -0.03(-1.94%) |
Feb 26, 2018 | 1.580 | 1.580 | 1.550 | 1.550 | 2,292 | +0.00(+0.00%) |
Feb 23, 2018 | 1.550 | 1.550 | 1.540 | 1.550 | 2,257 | +0.00(+0.01%) |
Feb 22, 2018 | 1.530 | 1.550 | 1.520 | 1.550 | 2,085 | +0.03(+1.97%) |
Feb 21, 2018 | 1.500 | 1.700 | 1.500 | 1.520 | 51,000 | +0.02(+1.33%) |
Feb 20, 2018 | 1.590 | 1.640 | 1.490 | 1.500 | 35,196 | -0.15(-9.09%) |
Feb 16, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Feb 15, 2018 | 1.760 | 1.760 | 1.675 | 1.700 | 14,746 | +0.00(+0.00%) |
Feb 14, 2018 | 1.800 | 1.800 | 1.637 | 1.700 | 53,089 | -0.02(-1.12%) |
Feb 13, 2018 | 1.720 | 1.880 | 1.719 | 1.719 | 24,291 | -0.01(-0.62%) |
Feb 12, 2018 | 1.740 | 1.780 | 1.720 | 1.730 | 1,725 | +0.01(+0.58%) |
Feb 09, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 18,881 | -0.05(-2.82%) |
Feb 08, 2018 | 1.700 | 1.751 | 1.650 | 1.770 | 10,888 | +0.03(+1.72%) |
Feb 07, 2018 | 1.800 | 1.800 | 1.730 | 1.740 | 2,313 | -0.07(-3.87%) |
Feb 06, 2018 | 1.770 | 1.810 | 1.740 | 1.810 | 18,995 | +0.06(+3.43%) |
Feb 05, 2018 | 1.770 | 1.779 | 1.770 | 1.750 | 13,665 | -0.04(-2.23%) |
Feb 02, 2018 | 1.760 | 1.850 | 1.700 | 1.790 | 39,294 | -0.05(-2.72%) |
Feb 01, 2018 | 1.910 | 1.910 | 1.750 | 1.840 | 25,223 | -0.03(-1.60%) |
Jan 31, 2018 | 1.700 | 2.050 | 1.680 | 1.870 | 56,647 | +0.05(+2.75%) |
Jan 30, 2018 | 1.850 | 2.060 | 1.809 | 1.820 | 20,091 | -0.04(-2.15%) |
Jan 29, 2018 | 1.907 | 1.920 | 1.850 | 1.860 | 11,376 | -0.08(-4.12%) |
Jan 26, 2018 | 1.930 | 1.940 | 1.910 | 1.940 | 11,870 | -0.01(-0.51%) |
Jan 25, 2018 | 1.960 | 2.010 | 1.930 | 1.950 | 9,146 | -0.04(-2.01%) |
Jan 24, 2018 | 1.990 | 2.010 | 1.980 | 1.990 | 12,781 | -0.01(-0.50%) |
Jan 23, 2018 | 2.017 | 2.017 | 1.960 | 2.000 | 33,104 | -0.04(-1.96%) |
Jan 22, 2018 | 1.990 | 2.095 | 1.950 | 2.040 | 19,974 | +0.03(+1.49%) |
Jan 19, 2018 | 1.970 | 2.010 | 1.950 | 2.010 | 6,628 | +0.04(+2.03%) |
Jan 18, 2018 | 2.000 | 2.000 | 1.970 | 1.970 | 681 | +0.02(+1.03%) |
Jan 17, 2018 | 2.020 | 2.020 | 1.950 | 1.950 | 25,292 | -0.08(-3.94%) |
Jan 16, 2018 | 2.040 | 2.040 | 2.000 | 2.030 | 4,592 | +0.00(+0.00%) |
Jan 12, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.10%) | |
Jan 11, 2018 | 2.080 | 2.170 | 2.011 | 2.095 | 7,407 | +0.02(+0.72%) |
Jan 10, 2018 | 1.990 | 2.190 | 1.990 | 2.080 | 177,209 | +0.08(+4.00%) |
Jan 09, 2018 | 1.990 | 2.000 | 1.970 | 2.000 | 4,110 | +0.01(+0.50%) |
Jan 08, 2018 | 2.010 | 2.020 | 1.950 | 1.990 | 5,441 | -0.04(-1.97%) |
Jan 05, 2018 | 1.950 | 2.030 | 1.950 | 2.030 | 3,521 | +0.00(+0.00%) |
Jan 04, 2018 | 2.020 | 2.040 | 1.913 | 2.030 | 3,513 | +0.01(+0.50%) |
Jan 03, 2018 | 2.000 | 2.020 | 1.930 | 2.020 | 4,890 | +0.05(+2.54%) |