Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.490 | 1.490 | 1.460 | 1.477 | 10,709 | -0.00(-0.19%) |
Jan 30, 2018 | 1.550 | 1.550 | 1.480 | 5,496 | -0.07(-4.52%) | |
Jan 29, 2018 | 1.500 | 1.550 | 1.481 | 1.550 | 29,661 | +0.04(+2.65%) |
Jan 26, 2018 | 1.500 | 1.510 | 1.485 | 1.510 | 17,444 | +0.01(+0.67%) |
Jan 25, 2018 | 1.520 | 1.545 | 1.500 | 1.500 | 15,571 | -0.02(-1.32%) |
Jan 24, 2018 | 1.550 | 1.699 | 1.460 | 1.520 | 270,763 | +0.00(+0.00%) |
Jan 23, 2018 | 1.550 | 1.560 | 1.480 | 1.520 | 13,391 | -0.04(-2.56%) |
Jan 22, 2018 | 1.720 | 1.800 | 1.520 | 1.560 | 118,808 | -0.14(-8.24%) |
Jan 19, 2018 | 1.510 | 2.100 | 1.507 | 1.700 | 888,612 | +0.20(+13.38%) |
Jan 18, 2018 | 1.500 | 1.510 | 1.495 | 1.499 | 1,989 | +0.01(+0.63%) |
Jan 17, 2018 | 1.530 | 1.530 | 1.500 | 1.490 | 10,075 | -0.03(-1.98%) |
Jan 16, 2018 | 1.520 | 1.520 | 1.520 | 1.520 | 5,083 | -0.01(-0.65%) |
Jan 12, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.520 | 1.530 | 1.520 | 1.530 | 7,505 | +0.00(+0.14%) |
Jan 10, 2018 | 1.530 | 1.519 | 1.528 | 7,798 | +0.01(+0.52%) | |
Jan 09, 2018 | 1.550 | 1.560 | 1.520 | 1.520 | 15,859 | -0.04(-2.56%) |
Jan 08, 2018 | 1.550 | 1.570 | 1.550 | 1.560 | 12,136 | +0.00(+0.00%) |
Jan 05, 2018 | 1.610 | 1.620 | 1.560 | 1.560 | 4,836 | -0.06(-3.70%) |
Jan 04, 2018 | 1.619 | 1.620 | 1.600 | 1.620 | 31,057 | +0.01(+0.62%) |
Jan 03, 2018 | 1.530 | 1.641 | 1.530 | 1.610 | 15,116 | +0.08(+5.24%) |
Jan 02, 2018 | 1.539 | 1.500 | 1.530 | 33,733 | +0.03(+1.72%) | |
Dec 29, 2017 | 1.504 | 1.504 | 1.504 | 0 | +0.03(+2.31%) | |
Dec 28, 2017 | 1.430 | 1.526 | 1.430 | 1.470 | 53,325 | +0.05(+3.52%) |
Dec 27, 2017 | 1.610 | 1.610 | 1.420 | 1.420 | 68,610 | -0.18(-11.25%) |
Dec 26, 2017 | 1.550 | 1.600 | 1.550 | 1.600 | 7,035 | +0.06(+3.89%) |
Dec 22, 2017 | 1.530 | 1.560 | 1.530 | 1.540 | 16,187 | -0.01(-0.64%) |
Dec 21, 2017 | 1.690 | 1.690 | 1.550 | 1.550 | 74,927 | -0.13(-7.74%) |
Dec 20, 2017 | 1.890 | 1.900 | 1.650 | 1.680 | 118,822 | -0.15(-8.20%) |
Dec 19, 2017 | 1.560 | 2.190 | 1.556 | 1.830 | 392,458 | +0.26(+16.56%) |
Dec 18, 2017 | 1.460 | 1.700 | 1.460 | 1.570 | 95,388 | +0.12(+8.28%) |
Dec 15, 2017 | 1.440 | 1.470 | 1.437 | 1.450 | 25,876 | +0.02(+1.51%) |
Dec 14, 2017 | 1.444 | 1.447 | 1.428 | 1.428 | 2,882 | -0.01(-0.81%) |
Dec 13, 2017 | 1.360 | 1.450 | 1.360 | 1.440 | 54,990 | +0.04(+2.86%) |
Dec 12, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 9,837 | -0.02(-1.41%) |
Dec 11, 2017 | 1.430 | 1.430 | 1.400 | 1.420 | 21,606 | -0.04(-2.74%) |
Dec 08, 2017 | 1.470 | 1.470 | 1.460 | 1.460 | 10,823 | +0.03(+2.10%) |
Dec 07, 2017 | 1.430 | 1.477 | 1.419 | 1.430 | 48,182 | +0.05(+3.58%) |
Dec 06, 2017 | 1.419 | 1.440 | 1.343 | 1.381 | 44,800 | -0.06(-4.12%) |
Dec 05, 2017 | 1.350 | 1.440 | 1.350 | 1.440 | 50,026 | +0.11(+8.27%) |
Dec 04, 2017 | 1.391 | 1.391 | 1.330 | 1.330 | 26,981 | -0.04(-3.10%) |
Dec 01, 2017 | 1.350 | 1.380 | 1.350 | 1.373 | 4,510 | +0.02(+1.67%) |
Nov 30, 2017 | 1.370 | 1.378 | 1.350 | 1.350 | 9,300 | -0.02(-1.46%) |
Nov 29, 2017 | 1.340 | 1.390 | 1.340 | 1.370 | 10,985 | +0.05(+3.79%) |
Nov 28, 2017 | 1.390 | 1.400 | 1.320 | 1.320 | 15,453 | -0.01(-0.75%) |
Nov 27, 2017 | 1.389 | 1.389 | 1.330 | 1.330 | 13,998 | -0.06(-4.32%) |
Nov 24, 2017 | 1.419 | 1.419 | 1.387 | 1.390 | 1,468 | +0.01(+0.72%) |
Nov 22, 2017 | 1.350 | 1.380 | 1.330 | 1.380 | 18,469 | +0.05(+3.76%) |
Nov 21, 2017 | 1.330 | 1.383 | 1.330 | 1.330 | 32,064 | +0.00(+0.00%) |
Nov 20, 2017 | 1.330 | 1.341 | 1.260 | 1.330 | 23,846 | -0.05(-3.62%) |
Nov 17, 2017 | 1.420 | 1.420 | 1.290 | 1.380 | 19,605 | -0.05(-3.41%) |
Nov 16, 2017 | 1.350 | 1.429 | 1.350 | 1.429 | 3,383 | +0.13(+9.89%) |
Nov 15, 2017 | 1.333 | 1.333 | 1.300 | 1.300 | 14,539 | -0.05(-3.70%) |
Nov 13, 2017 | 1.350 | 1.350 | 1.350 | 1 | +0.04(+3.05%) | |
Nov 10, 2017 | 1.360 | 1.360 | 1.300 | 1.310 | 5,110 | -0.07(-5.07%) |
Nov 09, 2017 | 1.376 | 1.390 | 1.370 | 1.380 | 21,010 | -0.00(-0.14%) |
Nov 08, 2017 | 1.400 | 1.400 | 1.380 | 1.382 | 3,295 | +0.01(+0.88%) |
Nov 07, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 5,500 | -0.05(-3.53%) |
Nov 06, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 | +0.03(+2.39%) |
Nov 03, 2017 | 1.387 | 1.387 | 1.387 | 1.387 | 500 | -0.04(-3.01%) |