Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) | |
Mar 28, 2018 | 1.590 | 1.640 | 1.560 | 1.620 | 1,299,679 | +0.04(+2.53%) |
Mar 27, 2018 | 1.690 | 1.695 | 1.580 | 1.580 | 1,239,279 | -0.11(-6.51%) |
Mar 26, 2018 | 1.640 | 1.695 | 1.620 | 1.690 | 1,138,543 | +0.07(+4.32%) |
Mar 23, 2018 | 1.660 | 1.710 | 1.610 | 1.620 | 1,122,270 | -0.03(-1.82%) |
Mar 22, 2018 | 1.700 | 1.720 | 1.610 | 1.650 | 1,398,394 | -0.06(-3.51%) |
Mar 21, 2018 | 1.620 | 1.745 | 1.560 | 1.710 | 2,073,893 | +0.10(+6.21%) |
Mar 20, 2018 | 1.470 | 1.640 | 1.465 | 1.610 | 2,601,085 | +0.13(+8.78%) |
Mar 19, 2018 | 1.570 | 1.570 | 1.460 | 1.480 | 1,858,720 | -0.10(-6.33%) |
Mar 16, 2018 | 1.490 | 1.590 | 1.465 | 1.580 | 3,574,427 | +0.10(+6.76%) |
Mar 15, 2018 | 1.440 | 1.550 | 1.380 | 1.480 | 3,350,509 | +0.04(+2.78%) |
Mar 14, 2018 | 1.390 | 1.490 | 1.330 | 1.440 | 2,861,624 | -0.05(-3.36%) |
Mar 13, 2018 | 1.460 | 1.510 | 1.420 | 1.490 | 1,498,987 | +0.03(+2.05%) |
Mar 12, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 802,520 | -0.02(-1.35%) |
Mar 09, 2018 | 1.400 | 1.480 | 1.380 | 1.480 | 1,101,779 | +0.09(+6.47%) |
Mar 08, 2018 | 1.450 | 1.450 | 1.355 | 1.390 | 694,439 | -0.06(-4.14%) |
Mar 07, 2018 | 1.410 | 1.460 | 1.400 | 1.450 | 655,330 | +0.02(+1.40%) |
Mar 06, 2018 | 1.460 | 1.490 | 1.400 | 1.430 | 873,211 | -0.02(-1.38%) |
Mar 05, 2018 | 1.380 | 1.450 | 1.360 | 1.450 | 1,101,040 | +0.08(+5.84%) |
Mar 02, 2018 | 1.340 | 1.380 | 1.310 | 1.370 | 1,016,185 | +0.02(+1.48%) |
Mar 01, 2018 | 1.390 | 1.410 | 1.330 | 1.350 | 834,966 | -0.04(-2.88%) |
Feb 28, 2018 | 1.390 | 1.420 | 1.360 | 1.390 | 1,255,305 | +0.00(+0.00%) |
Feb 27, 2018 | 1.400 | 1.430 | 1.360 | 1.390 | 792,739 | -0.02(-1.42%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.380 | 1.410 | 614,788 | -0.02(-1.40%) |
Feb 23, 2018 | 1.440 | 1.470 | 1.410 | 1.430 | 519,087 | -0.01(-0.69%) |
Feb 22, 2018 | 1.400 | 1.470 | 1.395 | 1.440 | 791,372 | +0.04(+2.86%) |
Feb 21, 2018 | 1.430 | 1.430 | 1.370 | 1.400 | 1,030,906 | -0.03(-2.10%) |
Feb 20, 2018 | 1.450 | 1.480 | 1.410 | 1.430 | 989,357 | -0.03(-2.05%) |
Feb 16, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.05(-3.31%) | |
Feb 15, 2018 | 1.470 | 1.510 | 1.460 | 1.510 | 942,494 | +0.05(+3.42%) |
Feb 14, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 681,851 | +0.02(+1.39%) |
Feb 13, 2018 | 1.440 | 1.460 | 1.430 | 1.440 | 503,358 | +0.00(+0.00%) |
Feb 12, 2018 | 1.490 | 1.520 | 1.430 | 1.440 | 1,009,758 | -0.05(-3.36%) |
Feb 09, 2018 | 1.460 | 1.510 | 1.390 | 1.490 | 1,841,247 | +0.04(+2.76%) |
Feb 08, 2018 | 1.500 | 1.430 | 1.450 | 1,364,101 | -0.03(-2.03%) | |
Feb 07, 2018 | 1.500 | 1.540 | 1.460 | 1.480 | 997,364 | -0.01(-0.67%) |
Feb 06, 2018 | 1.480 | 1.530 | 1.470 | 1.490 | 1,042,391 | -0.02(-1.65%) |
Feb 05, 2018 | 1.440 | 1.525 | 1.410 | 1.515 | 1,503,937 | +0.05(+3.77%) |
Feb 02, 2018 | 1.550 | 1.560 | 1.450 | 1.460 | 2,126,636 | -0.11(-7.01%) |
Feb 01, 2018 | 1.560 | 1.570 | 1.550 | 1.570 | 902,394 | +0.00(+0.00%) |
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%) |