Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.949 | 2.100 | 1.949 | 2.000 | 42,950 | +0.07(+3.85%) |
Jan 30, 2018 | 2.071 | 2.080 | 2.049 | 1.926 | 49,776 | -0.17(-8.29%) |
Jan 29, 2018 | 2.289 | 2.289 | 2.100 | 2.100 | 30,670 | -0.13(-5.75%) |
Jan 26, 2018 | 2.197 | 2.270 | 2.117 | 2.228 | 52,053 | +0.01(+0.37%) |
Jan 25, 2018 | 2.365 | 2.393 | 2.220 | 2.220 | 85,757 | -0.11(-4.81%) |
Jan 24, 2018 | 2.327 | 2.538 | 2.280 | 2.332 | 162,902 | +0.08(+3.38%) |
Jan 23, 2018 | 2.263 | 2.307 | 2.238 | 2.256 | 81,442 | +0.02(+0.71%) |
Jan 22, 2018 | 2.197 | 2.242 | 2.140 | 2.240 | 55,526 | +0.08(+3.70%) |
Jan 19, 2018 | 2.230 | 2.236 | 2.149 | 2.160 | 45,570 | +0.03(+1.40%) |
Jan 18, 2018 | 2.040 | 2.170 | 2.025 | 2.130 | 37,544 | +0.04(+1.79%) |
Jan 17, 2018 | 2.098 | 2.100 | 2.004 | 2.093 | 116,591 | +0.00(+0.12%) |
Jan 16, 2018 | 2.300 | 2.340 | 2.087 | 2.090 | 103,129 | +0.21(+11.08%) |
Jan 12, 2018 | 1.882 | 1.882 | 1.882 | 0 | -0.19(-9.10%) | |
Jan 11, 2018 | 2.267 | 2.290 | 2.030 | 2.070 | 138,290 | -0.25(-10.90%) |
Jan 10, 2018 | 2.407 | 2.440 | 2.290 | 2.323 | 47,556 | -0.08(-3.20%) |
Jan 09, 2018 | 2.521 | 2.521 | 2.189 | 2.400 | 170,156 | -0.08(-3.23%) |
Jan 08, 2018 | 2.454 | 2.620 | 2.425 | 2.480 | 111,580 | +0.16(+7.07%) |
Jan 05, 2018 | 2.188 | 2.400 | 2.176 | 2.316 | 113,263 | +0.06(+2.86%) |
Jan 04, 2018 | 2.335 | 2.350 | 2.090 | 2.252 | 208,057 | +0.01(+0.51%) |
Jan 03, 2018 | 2.111 | 2.252 | 2.078 | 2.240 | 126,419 | +0.21(+10.37%) |
Jan 02, 2018 | 2.007 | 2.065 | 1.992 | 2.030 | 99,102 | +0.05(+2.53%) |
Dec 29, 2017 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
Dec 28, 2017 | 1.924 | 1.970 | 1.900 | 1.940 | 101,433 | +0.07(+3.69%) |
Dec 27, 2017 | 1.758 | 1.940 | 1.734 | 1.871 | 61,545 | +0.18(+10.51%) |
Dec 22, 2017 | 1.693 | 1.693 | 1.693 | 0 | -0.05(-2.66%) | |
Dec 21, 2017 | 1.737 | 1.748 | 1.710 | 1.739 | 24,520 | +0.08(+4.76%) |
Dec 20, 2017 | 1.750 | 1.750 | 1.660 | 1.660 | 91,739 | -0.08(-4.82%) |
Dec 19, 2017 | 1.795 | 1.796 | 1.728 | 1.744 | 26,119 | -0.05(-2.89%) |
Dec 18, 2017 | 1.824 | 1.883 | 1.790 | 1.796 | 34,098 | -0.00(-0.05%) |
Dec 15, 2017 | 1.808 | 1.910 | 1.776 | 1.797 | 49,348 | -0.12(-6.21%) |
Dec 14, 2017 | 1.880 | 1.945 | 1.866 | 1.916 | 27,444 | +0.08(+4.30%) |
Dec 13, 2017 | 1.904 | 1.904 | 1.837 | 1.837 | 42,412 | +0.01(+0.46%) |
Dec 12, 2017 | 1.894 | 1.895 | 1.820 | 1.829 | 30,626 | -0.05(-2.62%) |
Dec 11, 2017 | 1.909 | 1.909 | 1.847 | 1.878 | 56,105 | +0.05(+3.02%) |
Dec 08, 2017 | 1.763 | 1.861 | 1.758 | 1.823 | 29,922 | +0.10(+5.73%) |
Dec 07, 2017 | 1.714 | 1.770 | 1.714 | 1.724 | 11,892 | -0.01(-0.35%) |
Dec 06, 2017 | 1.804 | 1.804 | 1.669 | 1.730 | 33,030 | -0.03(-1.72%) |
Dec 05, 2017 | 1.782 | 1.803 | 1.707 | 1.760 | 36,864 | -0.05(-2.96%) |
Dec 04, 2017 | 1.873 | 1.879 | 1.792 | 1.814 | 52,837 | -0.02(-1.31%) |
Dec 01, 2017 | 1.747 | 1.848 | 1.738 | 1.838 | 44,854 | +0.16(+9.40%) |
Nov 30, 2017 | 1.565 | 1.746 | 1.553 | 1.680 | 47,765 | +0.07(+4.54%) |
Nov 29, 2017 | 1.702 | 1.702 | 1.540 | 1.607 | 94,275 | -0.10(-5.68%) |
Nov 28, 2017 | 1.912 | 1.918 | 1.698 | 1.704 | 128,351 | -0.17(-9.22%) |
Nov 27, 2017 | 1.972 | 1.973 | 1.846 | 1.877 | 124,660 | +0.03(+1.84%) |
Nov 24, 2017 | 1.911 | 1.921 | 1.718 | 1.843 | 134,328 | +0.20(+12.38%) |
Nov 22, 2017 | 1.314 | 1.701 | 1.314 | 1.640 | 236,764 | +0.45(+37.53%) |
Nov 21, 2017 | 1.209 | 1.209 | 1.177 | 1.192 | 10,573 | +0.03(+2.80%) |
Nov 20, 2017 | 1.130 | 1.200 | 1.130 | 1.160 | 8,264 | +0.07(+6.04%) |
Nov 17, 2017 | 1.098 | 1.121 | 1.056 | 1.094 | 21,355 | -0.00(-0.10%) |
Nov 16, 2017 | 1.210 | 1.210 | 1.094 | 1.095 | 33,445 | -0.08(-7.02%) |
Nov 15, 2017 | 1.185 | 1.240 | 1.172 | 1.178 | 141,972 | -0.01(-1.03%) |
Nov 14, 2017 | 1.310 | 1.310 | 1.130 | 1.190 | 38,653 | -0.01(-0.59%) |
Nov 13, 2017 | 1.190 | 1.260 | 1.183 | 1.197 | 105,891 | +0.08(+7.35%) |
Nov 10, 2017 | 1.000 | 1.140 | 0.9984 | 1.115 | 22,856 | +0.10(+9.93%) |
Nov 09, 2017 | 1.011 | 1.032 | 0.9880 | 1.014 | 22,091 | +0.02(+2.02%) |
Nov 08, 2017 | 0.9800 | 1.005 | 0.9762 | 0.9942 | 2,708 | +0.03(+3.06%) |
Nov 07, 2017 | 0.9840 | 0.9840 | 0.9433 | 0.9647 | 19,234 | +0.04(+4.30%) |
Nov 06, 2017 | 0.8940 | 0.9757 | 0.8730 | 0.9249 | 7,657 | +0.05(+5.67%) |
Nov 03, 2017 | 0.8740 | 0.8876 | 0.8740 | 0.8753 | 10,105 | +0.02(+2.75%) |
Nov 02, 2017 | 0.8370 | 0.8519 | 0.8370 | 0.8519 | 2,500 | -0.02(-1.82%) |