Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.600 | 1.650 | 1.560 | 1.570 | 1,186,263 | -0.03(-1.88%) |
Jan 30, 2018 | 1.670 | 1.690 | 1.590 | 1.600 | 1,536,915 | -0.09(-5.33%) |
Jan 29, 2018 | 1.750 | 1.770 | 1.650 | 1.690 | 1,786,504 | -0.05(-2.87%) |
Jan 26, 2018 | 1.680 | 1.785 | 1.660 | 1.740 | 2,346,465 | +0.10(+6.10%) |
Jan 25, 2018 | 1.640 | 1.660 | 1.580 | 1.640 | 1,477,850 | +0.01(+0.61%) |
Jan 24, 2018 | 1.680 | 1.760 | 1.621 | 1.630 | 2,481,594 | -0.05(-2.98%) |
Jan 23, 2018 | 1.820 | 1.840 | 1.680 | 1.680 | 4,450,083 | -0.15(-8.20%) |
Jan 22, 2018 | 2.000 | 2.020 | 1.810 | 1.830 | 2,988,268 | -0.15(-7.58%) |
Jan 19, 2018 | 2.020 | 2.030 | 1.980 | 1.980 | 1,292,932 | -0.05(-2.46%) |
Jan 18, 2018 | 2.030 | 2.090 | 2.020 | 2.030 | 1,382,638 | -0.04(-1.93%) |
Jan 17, 2018 | 2.080 | 2.095 | 2.060 | 2.070 | 946,988 | -0.02(-0.96%) |
Jan 16, 2018 | 2.160 | 2.180 | 2.080 | 2.090 | 1,440,929 | -0.09(-4.13%) |
Jan 12, 2018 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.060 | 2.180 | 2.060 | 2.180 | 893,410 | +0.11(+5.31%) |
Jan 10, 2018 | 2.090 | 2.080 | 2.070 | 890,934 | -0.02(-0.96%) | |
Jan 09, 2018 | 2.080 | 2.100 | 2.060 | 2.090 | 689,952 | +0.03(+1.46%) |
Jan 08, 2018 | 2.080 | 2.100 | 2.040 | 2.060 | 1,140,805 | -0.04(-1.90%) |
Jan 05, 2018 | 2.100 | 2.120 | 2.080 | 2.100 | 1,019,256 | +0.01(+0.48%) |
Jan 04, 2018 | 2.100 | 2.120 | 2.050 | 2.090 | 706,114 | -0.02(-0.95%) |
Jan 03, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 887,413 | -0.03(-1.40%) |
Jan 02, 2018 | 2.030 | 2.150 | 2.030 | 2.140 | 1,440,012 | +0.11(+5.42%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.03(-1.46%) | |
Dec 28, 2017 | 2.080 | 2.090 | 2.040 | 2.060 | 936,022 | -0.03(-1.44%) |
Dec 27, 2017 | 2.050 | 2.090 | 2.030 | 2.090 | 2,262,219 | +0.02(+0.97%) |
Dec 26, 2017 | 2.080 | 2.090 | 2.050 | 2.070 | 932,118 | -0.01(-0.48%) |
Dec 22, 2017 | 2.080 | 2.090 | 2.060 | 2.080 | 867,598 | +0.01(+0.48%) |
Dec 21, 2017 | 2.100 | 2.126 | 2.060 | 2.070 | 1,100,798 | -0.05(-2.36%) |
Dec 20, 2017 | 2.090 | 2.140 | 2.070 | 2.120 | 923,661 | +0.02(+0.95%) |
Dec 19, 2017 | 2.100 | 2.140 | 2.080 | 2.100 | 1,912,215 | -0.01(-0.47%) |
Dec 18, 2017 | 2.060 | 2.146 | 2.060 | 2.110 | 1,808,455 | +0.05(+2.43%) |
Dec 15, 2017 | 2.010 | 2.070 | 2.000 | 2.060 | 2,115,051 | +0.04(+1.98%) |
Dec 14, 2017 | 2.050 | 2.060 | 2.010 | 2.020 | 1,826,864 | -0.03(-1.46%) |
Dec 13, 2017 | 2.080 | 2.090 | 2.040 | 2.050 | 1,374,289 | -0.01(-0.49%) |
Dec 12, 2017 | 2.070 | 2.090 | 2.050 | 2.060 | 800,191 | -0.03(-1.44%) |
Dec 11, 2017 | 2.050 | 2.090 | 2.050 | 2.090 | 842,285 | +0.03(+1.46%) |
Dec 08, 2017 | 2.070 | 2.100 | 2.050 | 2.060 | 1,004,965 | -0.02(-0.96%) |
Dec 07, 2017 | 2.110 | 2.130 | 2.065 | 2.080 | 700,489 | -0.04(-1.89%) |
Dec 06, 2017 | 2.150 | 2.160 | 2.110 | 2.120 | 915,492 | -0.06(-2.75%) |
Dec 05, 2017 | 2.150 | 2.200 | 2.140 | 2.180 | 906,094 | +0.02(+0.93%) |
Dec 04, 2017 | 2.190 | 2.240 | 2.170 | 2.160 | 946,286 | -0.06(-2.70%) |
Dec 01, 2017 | 2.240 | 2.260 | 2.155 | 2.220 | 1,119,150 | -0.03(-1.33%) |
Nov 30, 2017 | 2.170 | 2.280 | 2.150 | 2.250 | 1,750,317 | +0.08(+3.69%) |
Nov 29, 2017 | 2.120 | 2.170 | 2.110 | 2.170 | 736,930 | +0.03(+1.40%) |
Nov 28, 2017 | 2.140 | 2.140 | 2.080 | 2.140 | 751,499 | +0.02(+0.94%) |
Nov 27, 2017 | 2.220 | 2.220 | 2.100 | 2.120 | 955,293 | -0.03(-1.40%) |
Nov 24, 2017 | 2.210 | 2.210 | 2.130 | 2.150 | 413,970 | -0.05(-2.27%) |
Nov 22, 2017 | 2.160 | 2.210 | 2.140 | 2.200 | 910,974 | +0.06(+2.80%) |
Nov 21, 2017 | 2.190 | 2.210 | 2.100 | 2.140 | 1,041,735 | -0.02(-0.93%) |
Nov 20, 2017 | 2.100 | 2.170 | 2.090 | 2.160 | 1,232,631 | +0.06(+2.86%) |
Nov 17, 2017 | 2.060 | 2.120 | 2.050 | 2.100 | 1,270,519 | +0.02(+0.96%) |
Nov 16, 2017 | 2.020 | 2.080 | 2.020 | 2.080 | 878,540 | +0.06(+2.97%) |
Nov 15, 2017 | 1.960 | 2.050 | 1.960 | 2.020 | 1,173,794 | +0.05(+2.54%) |
Nov 14, 2017 | 2.010 | 2.050 | 1.960 | 1.970 | 2,263,217 | -0.05(-2.48%) |
Nov 13, 2017 | 2.080 | 2.110 | 2.020 | 2.020 | 1,109,987 | -0.07(-3.35%) |
Nov 10, 2017 | 2.080 | 2.120 | 2.070 | 2.090 | 895,072 | -0.01(-0.48%) |
Nov 09, 2017 | 2.080 | 2.120 | 2.050 | 2.100 | 1,167,644 | +0.00(+0.00%) |
Nov 08, 2017 | 2.070 | 2.120 | 2.050 | 2.100 | 1,664,767 | +0.03(+1.45%) |
Nov 07, 2017 | 2.100 | 2.140 | 2.010 | 2.070 | 1,574,224 | -0.03(-1.43%) |
Nov 06, 2017 | 2.080 | 2.120 | 2.070 | 2.100 | 2,082,324 | +0.04(+2.19%) |
Nov 03, 2017 | 2.130 | 2.170 | 1.980 | 2.055 | 4,090,767 | -0.33(-14.02%) |
Nov 02, 2017 | 2.420 | 2.430 | 2.350 | 2.390 | 748,938 | -0.02(-0.83%) |