Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.400 | 2.410 | 2.260 | 2.400 | 30,008 | +0.08(+3.34%) |
Jan 30, 2018 | 2.420 | 2.420 | 2.146 | 2.322 | 43,452 | -0.08(-3.32%) |
Jan 29, 2018 | 2.440 | 2.460 | 2.360 | 2.402 | 40,376 | +0.05(+2.04%) |
Jan 26, 2018 | 2.395 | 2.430 | 2.320 | 2.354 | 34,478 | -0.05(-2.18%) |
Jan 25, 2018 | 2.300 | 2.490 | 2.300 | 2.407 | 96,786 | +0.02(+0.91%) |
Jan 24, 2018 | 2.360 | 2.390 | 2.160 | 2.385 | 44,243 | +0.05(+2.11%) |
Jan 23, 2018 | 2.387 | 2.408 | 2.030 | 2.336 | 92,283 | -0.05(-1.89%) |
Jan 22, 2018 | 2.500 | 2.500 | 2.340 | 2.381 | 29,664 | -0.04(-1.81%) |
Jan 19, 2018 | 2.460 | 2.524 | 2.400 | 2.425 | 81,269 | -0.05(-1.83%) |
Jan 18, 2018 | 2.450 | 2.505 | 2.400 | 2.470 | 45,535 | +0.07(+2.92%) |
Jan 17, 2018 | 2.576 | 2.579 | 2.194 | 2.400 | 159,324 | -0.10(-4.12%) |
Jan 16, 2018 | 2.590 | 2.630 | 2.440 | 2.503 | 132,825 | +0.05(+2.23%) |
Jan 12, 2018 | 2.449 | 2.449 | 2.449 | 0 | +0.05(+2.02%) | |
Jan 11, 2018 | 2.350 | 2.445 | 2.250 | 2.400 | 58,913 | +0.02(+0.84%) |
Jan 10, 2018 | 2.390 | 2.415 | 2.276 | 2.380 | 68,450 | -0.02(-0.83%) |
Jan 09, 2018 | 2.450 | 2.510 | 2.310 | 2.400 | 78,364 | -0.04(-1.67%) |
Jan 08, 2018 | 2.300 | 2.454 | 2.198 | 2.441 | 133,447 | +0.14(+6.17%) |
Jan 05, 2018 | 2.430 | 2.465 | 2.250 | 2.299 | 182,693 | -0.13(-5.39%) |
Jan 04, 2018 | 2.450 | 2.614 | 2.400 | 2.430 | 60,613 | -0.02(-0.98%) |
Jan 03, 2018 | 2.750 | 2.800 | 2.396 | 2.454 | 134,681 | -0.21(-7.74%) |
Jan 02, 2018 | 2.420 | 2.680 | 2.410 | 2.660 | 93,728 | +0.21(+8.44%) |
Dec 29, 2017 | 2.453 | 2.453 | 2.453 | 0 | -0.13(-4.86%) | |
Dec 28, 2017 | 2.510 | 2.680 | 2.380 | 2.578 | 181,150 | -0.13(-4.74%) |
Dec 27, 2017 | 2.870 | 2.950 | 2.630 | 2.707 | 144,953 | -0.21(-7.31%) |
Dec 26, 2017 | 2.875 | 3.090 | 2.875 | 2.920 | 103,615 | +0.12(+4.29%) |
Dec 22, 2017 | 2.664 | 2.870 | 2.071 | 2.800 | 487,069 | -0.10(-3.45%) |
Dec 21, 2017 | 2.827 | 2.990 | 2.769 | 2.900 | 391,339 | +0.27(+10.17%) |
Dec 20, 2017 | 3.106 | 3.166 | 2.531 | 2.632 | 878,996 | -0.41(-13.40%) |
Dec 19, 2017 | 3.220 | 3.220 | 2.821 | 3.039 | 708,514 | +0.19(+6.80%) |
Dec 18, 2017 | 2.552 | 2.913 | 2.505 | 2.846 | 922,191 | +0.47(+19.94%) |
Dec 15, 2017 | 2.045 | 2.390 | 2.000 | 2.373 | 897,773 | +0.42(+21.60%) |
Dec 14, 2017 | 1.660 | 1.951 | 1.567 | 1.951 | 469,185 | +0.41(+26.71%) |
Dec 13, 2017 | 1.560 | 1.670 | 1.517 | 1.540 | 219,573 | +0.02(+1.34%) |
Dec 12, 2017 | 1.550 | 1.610 | 1.519 | 1.520 | 146,940 | +0.02(+1.31%) |
Dec 11, 2017 | 1.536 | 1.640 | 1.341 | 1.500 | 159,583 | -0.05(-3.44%) |
Dec 08, 2017 | 1.390 | 1.615 | 1.380 | 1.553 | 480,352 | +0.32(+26.29%) |
Dec 07, 2017 | 1.233 | 1.320 | 1.185 | 1.230 | 386,147 | +0.01(+0.82%) |
Dec 06, 2017 | 1.094 | 1.561 | 1.094 | 1.220 | 134,836 | +0.20(+19.96%) |
Dec 05, 2017 | 1.000 | 1.017 | 1.000 | 1.017 | 825 | +0.02(+1.55%) |
Dec 04, 2017 | 0.9020 | 1.103 | 0.9020 | 1.002 | 2,639 | +0.01(+0.76%) |
Dec 01, 2017 | 0.9939 | 0.9939 | 0.9939 | 0.9939 | 500 | -0.08(-7.11%) |
Nov 30, 2017 | 1.115 | 1.115 | 1.035 | 1.070 | 14,675 | -0.05(-4.46%) |
Nov 29, 2017 | 1.109 | 1.120 | 1.109 | 1.120 | 1,880 | +0.07(+7.02%) |
Nov 28, 2017 | 0.9893 | 1.090 | 0.9893 | 1.046 | 6,721 | +0.05(+4.65%) |
Nov 27, 2017 | 0.9068 | 1.000 | 0.9068 | 1.000 | 3,650 | +0.10(+11.11%) |
Nov 24, 2017 | 0.9414 | 0.9414 | 0.9000 | 0.9000 | 2,850 | +0.06(+7.21%) |
Nov 22, 2017 | 0.9160 | 0.9160 | 0.8375 | 0.8395 | 5,909 | +0.03(+3.64%) |
Nov 21, 2017 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 400 | +0.06(+8.00%) |
Nov 17, 2017 | 0.7500 | 0.7500 | 0.7500 | 60 | -0.11(-12.59%) | |
Nov 16, 2017 | 0.8759 | 0.8759 | 0.8580 | 0.8580 | 3,262 | -0.05(-5.20%) |
Nov 15, 2017 | 0.9051 | 0.9051 | 0.9051 | 0.9051 | 2,200 | -0.00(-0.07%) |
Nov 14, 2017 | 0.9057 | 0.9057 | 0.9057 | 0.9057 | 100 | -0.05(-5.44%) |
Nov 13, 2017 | 0.9578 | 0.9578 | 0.9578 | 0.9578 | 400 | -0.04(-4.22%) |
Nov 10, 2017 | 1.000 | 1.000 | 0.9600 | 1.000 | 1,600 | +0.04(+4.17%) |
Nov 08, 2017 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.03(+3.63%) | |
Nov 07, 2017 | 0.8272 | 0.9264 | 0.8244 | 0.9264 | 8,109 | +0.09(+11.26%) |
Nov 06, 2017 | 0.8666 | 0.8749 | 0.8200 | 0.8326 | 6,512 | -0.07(-8.20%) |
Nov 03, 2017 | 0.9290 | 0.9290 | 0.8772 | 0.9070 | 5,906 | -0.02(-2.05%) |
Nov 02, 2017 | 0.8743 | 0.9493 | 0.8743 | 0.9260 | 2,621 | -0.01(-0.96%) |