Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.160 | 2.250 | 2.150 | 2.190 | 66,554 | +0.04(+1.86%) |
Jan 30, 2018 | 2.220 | 2.220 | 2.200 | 2.150 | 88,521 | -0.11(-4.87%) |
Jan 29, 2018 | 2.470 | 2.470 | 2.240 | 2.260 | 60,979 | -0.19(-7.76%) |
Jan 26, 2018 | 2.550 | 2.690 | 2.335 | 2.450 | 185,104 | -0.05(-2.00%) |
Jan 25, 2018 | 2.470 | 2.530 | 2.420 | 2.500 | 118,441 | +0.03(+1.21%) |
Jan 24, 2018 | 2.550 | 2.550 | 2.443 | 2.470 | 83,989 | -0.04(-1.59%) |
Jan 23, 2018 | 2.530 | 2.570 | 2.470 | 2.510 | 114,553 | +0.01(+0.40%) |
Jan 22, 2018 | 2.210 | 2.550 | 2.210 | 2.500 | 463,021 | +0.32(+14.68%) |
Jan 19, 2018 | 2.153 | 2.190 | 2.130 | 2.180 | 38,695 | +0.02(+0.93%) |
Jan 18, 2018 | 2.180 | 2.180 | 2.135 | 2.160 | 12,794 | -0.01(-0.46%) |
Jan 17, 2018 | 2.150 | 2.195 | 2.150 | 2.170 | 16,958 | +0.01(+0.46%) |
Jan 16, 2018 | 2.270 | 2.290 | 2.150 | 2.160 | 63,743 | -0.10(-4.42%) |
Jan 12, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.00(-0.05%) | |
Jan 11, 2018 | 2.140 | 2.290 | 2.140 | 2.261 | 119,248 | +0.12(+5.67%) |
Jan 10, 2018 | 2.110 | 2.120 | 2.090 | 2.140 | 57,426 | +0.04(+1.90%) |
Jan 09, 2018 | 2.040 | 2.119 | 2.025 | 2.100 | 63,769 | +0.06(+3.04%) |
Jan 08, 2018 | 2.010 | 2.050 | 2.010 | 2.038 | 13,759 | +0.02(+0.89%) |
Jan 05, 2018 | 1.980 | 2.050 | 1.980 | 2.020 | 16,559 | +0.04(+2.02%) |
Jan 04, 2018 | 2.000 | 2.010 | 1.980 | 1.980 | 21,673 | -0.03(-1.49%) |
Jan 03, 2018 | 1.990 | 2.050 | 1.980 | 2.010 | 32,796 | +0.03(+1.52%) |
Jan 02, 2018 | 2.010 | 2.019 | 1.980 | 1.980 | 31,422 | -0.04(-1.98%) |
Dec 29, 2017 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.49%) | |
Dec 28, 2017 | 2.040 | 2.040 | 2.000 | 2.030 | 32,364 | -0.01(-0.25%) |
Dec 27, 2017 | 2.110 | 2.110 | 2.001 | 2.035 | 76,354 | -0.06(-3.10%) |
Dec 26, 2017 | 1.950 | 2.160 | 1.945 | 2.100 | 255,713 | +0.15(+7.69%) |
Dec 22, 2017 | 1.940 | 1.950 | 1.940 | 1.950 | 15,970 | +0.01(+0.52%) |
Dec 21, 2017 | 1.948 | 1.950 | 1.940 | 1.940 | 16,496 | +0.00(+0.00%) |
Dec 20, 2017 | 1.930 | 1.950 | 1.930 | 1.940 | 37,330 | +0.00(+0.00%) |
Dec 19, 2017 | 1.950 | 1.980 | 1.920 | 1.940 | 31,134 | +0.00(+0.00%) |
Dec 18, 2017 | 1.980 | 1.980 | 1.920 | 1.940 | 24,679 | -0.01(-0.51%) |
Dec 15, 2017 | 1.930 | 1.980 | 1.920 | 1.950 | 41,536 | +0.03(+1.56%) |
Dec 14, 2017 | 1.900 | 1.920 | 1.900 | 1.920 | 12,795 | +0.04(+2.13%) |
Dec 13, 2017 | 1.900 | 1.926 | 1.840 | 1.880 | 57,405 | -0.04(-2.08%) |
Dec 12, 2017 | 2.000 | 2.000 | 1.880 | 1.920 | 29,617 | -0.07(-3.52%) |
Dec 11, 2017 | 1.910 | 1.990 | 1.910 | 1.990 | 20,259 | +0.09(+4.74%) |
Dec 08, 2017 | 1.990 | 2.009 | 1.900 | 1.900 | 42,257 | -0.10(-5.00%) |
Dec 07, 2017 | 1.990 | 2.000 | 1.950 | 2.000 | 147,974 | +0.01(+0.50%) |
Dec 06, 2017 | 2.000 | 2.020 | 1.970 | 1.990 | 69,248 | -0.01(-0.50%) |
Dec 05, 2017 | 1.990 | 2.020 | 1.960 | 2.000 | 32,828 | +0.01(+0.50%) |
Dec 04, 2017 | 2.020 | 2.050 | 1.980 | 1.990 | 43,244 | -0.02(-1.00%) |
Dec 01, 2017 | 1.970 | 2.030 | 1.900 | 2.010 | 78,185 | +0.01(+0.50%) |
Nov 30, 2017 | 2.015 | 2.030 | 1.961 | 2.000 | 11,168 | -0.00(-0.12%) |
Nov 29, 2017 | 2.080 | 2.080 | 2.000 | 2.002 | 46,365 | -0.08(-3.73%) |
Nov 28, 2017 | 2.110 | 2.180 | 2.060 | 2.080 | 69,296 | -0.03(-1.42%) |
Nov 27, 2017 | 2.090 | 2.140 | 2.090 | 2.110 | 25,156 | +0.01(+0.48%) |
Nov 24, 2017 | 2.120 | 2.120 | 2.052 | 2.100 | 34,190 | -0.01(-0.47%) |
Nov 22, 2017 | 2.060 | 2.115 | 2.042 | 2.110 | 42,497 | +0.06(+2.93%) |
Nov 21, 2017 | 1.990 | 2.075 | 1.990 | 2.050 | 77,182 | +0.09(+4.59%) |
Nov 20, 2017 | 1.940 | 2.005 | 1.930 | 1.960 | 62,667 | +0.03(+1.55%) |
Nov 17, 2017 | 1.940 | 1.950 | 1.925 | 1.930 | 10,814 | -0.00(-0.08%) |
Nov 16, 2017 | 1.870 | 1.950 | 1.870 | 1.932 | 46,096 | +0.04(+2.20%) |
Nov 15, 2017 | 1.900 | 1.910 | 1.870 | 1.890 | 13,574 | -0.03(-1.56%) |
Nov 14, 2017 | 1.940 | 1.950 | 1.886 | 1.920 | 24,754 | -0.02(-1.03%) |
Nov 13, 2017 | 2.000 | 2.000 | 1.920 | 1.940 | 84,028 | +0.02(+1.04%) |
Nov 10, 2017 | 1.850 | 1.929 | 1.830 | 1.920 | 60,657 | +0.07(+3.78%) |
Nov 09, 2017 | 1.850 | 1.880 | 1.840 | 1.850 | 16,421 | -0.01(-0.54%) |
Nov 08, 2017 | 1.900 | 1.917 | 1.850 | 1.860 | 26,299 | -0.07(-3.63%) |
Nov 07, 2017 | 1.870 | 1.960 | 1.860 | 1.930 | 34,181 | +0.04(+2.12%) |
Nov 06, 2017 | 1.856 | 1.908 | 1.800 | 1.890 | 123,139 | +0.07(+3.85%) |
Nov 03, 2017 | 1.950 | 1.966 | 1.780 | 1.820 | 192,645 | -0.14(-7.14%) |
Nov 02, 2017 | 1.980 | 1.990 | 1.907 | 1.960 | 126,772 | +0.01(+0.51%) |