Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.560 | 1.570 | 1.540 | 1.555 | 61,802 | +0.00(+0.32%) |
Jan 30, 2018 | 1.570 | 1.570 | 1.550 | 1.550 | 80,303 | +0.00(+0.00%) |
Jan 29, 2018 | 1.600 | 1.630 | 1.550 | 1.550 | 141,978 | -0.07(-4.32%) |
Jan 26, 2018 | 1.650 | 1.650 | 1.610 | 1.620 | 49,270 | -0.01(-0.61%) |
Jan 25, 2018 | 1.710 | 1.740 | 1.620 | 1.630 | 222,055 | -0.04(-2.40%) |
Jan 24, 2018 | 1.720 | 1.720 | 1.650 | 1.670 | 126,110 | +0.01(+0.60%) |
Jan 23, 2018 | 1.620 | 1.670 | 1.590 | 1.660 | 97,130 | +0.04(+2.47%) |
Jan 22, 2018 | 1.640 | 1.650 | 1.620 | 1.620 | 48,793 | -0.03(-1.82%) |
Jan 19, 2018 | 1.650 | 1.660 | 1.640 | 1.650 | 22,150 | +0.02(+1.23%) |
Jan 18, 2018 | 1.700 | 1.700 | 1.630 | 1.630 | 78,059 | -0.08(-4.68%) |
Jan 17, 2018 | 1.750 | 1.770 | 1.700 | 1.710 | 64,330 | -0.04(-2.29%) |
Jan 16, 2018 | 1.810 | 1.810 | 1.740 | 1.750 | 173,780 | -0.11(-5.91%) |
Jan 15, 2018 | 1.800 | 1.860 | 1.800 | 1.860 | 121,463 | +0.07(+3.91%) |
Jan 12, 2018 | 1.730 | 1.800 | 1.730 | 1.790 | 101,039 | +0.04(+2.29%) |
Jan 11, 2018 | 1.680 | 1.750 | 1.680 | 1.750 | 82,663 | +0.05(+2.94%) |
Jan 10, 2018 | 1.660 | 1.670 | 1.670 | 1.700 | 51,600 | +0.03(+1.80%) |
Jan 09, 2018 | 1.630 | 1.680 | 1.630 | 1.670 | 45,975 | -0.01(-0.60%) |
Jan 08, 2018 | 1.640 | 1.680 | 1.640 | 1.680 | 81,660 | +0.01(+0.60%) |
Jan 05, 2018 | 1.670 | 1.700 | 1.640 | 1.670 | 91,723 | -0.01(-0.60%) |
Jan 04, 2018 | 1.600 | 1.680 | 1.600 | 1.680 | 50,692 | +0.08(+5.00%) |
Jan 03, 2018 | 1.700 | 1.700 | 1.600 | 1.600 | 129,546 | -0.07(-4.19%) |
Jan 02, 2018 | 1.620 | 1.680 | 1.620 | 1.670 | 109,172 | +0.04(+2.45%) |
Dec 29, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.98%) | |
Dec 28, 2017 | 1.710 | 1.710 | 1.650 | 1.680 | 121,679 | +0.00(+0.00%) |
Dec 27, 2017 | 1.730 | 1.740 | 1.650 | 1.680 | 204,930 | -0.01(-0.59%) |
Dec 22, 2017 | 1.710 | 1.720 | 1.670 | 1.690 | 70,255 | -0.02(-1.17%) |
Dec 21, 2017 | 1.670 | 1.710 | 1.650 | 1.710 | 110,715 | +0.04(+2.40%) |
Dec 20, 2017 | 1.560 | 1.680 | 1.530 | 1.670 | 305,180 | +0.12(+7.74%) |
Dec 19, 2017 | 1.580 | 1.600 | 1.550 | 1.550 | 58,295 | -0.04(-2.52%) |
Dec 18, 2017 | 1.550 | 1.590 | 1.520 | 1.590 | 133,937 | +0.04(+2.58%) |
Dec 15, 2017 | 1.530 | 1.550 | 1.500 | 1.550 | 37,418 | +0.03(+1.97%) |
Dec 14, 2017 | 1.530 | 1.540 | 1.510 | 1.520 | 141,800 | -0.02(-1.30%) |
Dec 13, 2017 | 1.410 | 1.540 | 1.410 | 1.540 | 259,708 | +0.12(+8.45%) |
Dec 12, 2017 | 1.410 | 1.420 | 1.390 | 1.420 | 47,810 | -0.01(-0.35%) |
Dec 11, 2017 | 1.410 | 1.440 | 1.400 | 1.425 | 73,085 | +0.01(+0.35%) |
Dec 08, 2017 | 1.440 | 1.460 | 1.410 | 1.420 | 60,181 | -0.02(-1.39%) |
Dec 07, 2017 | 1.420 | 1.450 | 1.420 | 1.440 | 54,272 | -0.01(-0.69%) |
Dec 06, 2017 | 1.450 | 1.460 | 1.430 | 1.450 | 50,985 | +0.00(+0.00%) |
Dec 05, 2017 | 1.450 | 1.460 | 1.430 | 1.450 | 113,825 | -0.01(-0.68%) |
Dec 04, 2017 | 1.460 | 1.470 | 1.450 | 1.460 | 36,042 | -0.04(-2.67%) |
Dec 01, 2017 | 1.500 | 1.510 | 1.450 | 1.500 | 75,460 | +0.00(+0.00%) |
Nov 30, 2017 | 1.510 | 1.500 | 1.500 | 65,692 | +0.00(+0.00%) | |
Nov 29, 2017 | 1.460 | 1.510 | 1.460 | 1.500 | 55,645 | +0.01(+0.67%) |
Nov 28, 2017 | 1.490 | 1.520 | 1.460 | 1.490 | 96,146 | -0.01(-0.67%) |
Nov 27, 2017 | 1.480 | 1.500 | 1.480 | 1.500 | 51,794 | +0.02(+1.35%) |
Nov 24, 2017 | 1.460 | 1.500 | 1.460 | 1.480 | 29,855 | +0.01(+0.68%) |
Nov 23, 2017 | 1.440 | 1.480 | 1.440 | 1.470 | 52,750 | -0.02(-1.34%) |
Nov 22, 2017 | 1.500 | 1.510 | 1.480 | 1.490 | 33,660 | -0.01(-0.67%) |
Nov 21, 2017 | 1.490 | 1.510 | 1.470 | 1.500 | 41,098 | +0.03(+2.04%) |
Nov 20, 2017 | 1.490 | 1.490 | 1.460 | 1.470 | 15,050 | +0.00(+0.00%) |
Nov 17, 2017 | 1.500 | 1.500 | 1.460 | 1.470 | 157,400 | +0.00(+0.00%) |
Nov 16, 2017 | 1.490 | 1.500 | 1.450 | 1.470 | 47,270 | +0.00(+0.00%) |
Nov 15, 2017 | 1.500 | 1.500 | 1.460 | 1.470 | 93,631 | -0.01(-0.68%) |
Nov 14, 2017 | 1.480 | 1.520 | 1.480 | 1.480 | 81,955 | -0.06(-3.90%) |
Nov 13, 2017 | 1.480 | 1.550 | 1.480 | 1.540 | 64,690 | +0.06(+4.05%) |
Nov 10, 2017 | 1.500 | 1.510 | 1.480 | 1.480 | 93,989 | -0.03(-1.99%) |
Nov 09, 2017 | 1.530 | 1.540 | 1.510 | 1.510 | 49,000 | -0.04(-2.58%) |
Nov 08, 2017 | 1.530 | 1.570 | 1.530 | 1.550 | 84,055 | +0.01(+0.65%) |
Nov 07, 2017 | 1.460 | 1.550 | 1.460 | 1.540 | 129,670 | +0.06(+4.05%) |
Nov 06, 2017 | 1.480 | 1.500 | 1.450 | 1.480 | 94,048 | +0.03(+2.07%) |
Nov 03, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 69,398 | -0.04(-2.68%) |
Nov 02, 2017 | 1.500 | 1.520 | 1.470 | 1.490 | 74,658 | -0.01(-0.67%) |