Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.300 | 1.300 | 1.230 | 1.240 | 163,584 | -0.06(-4.62%) |
Feb 27, 2018 | 1.340 | 1.350 | 1.270 | 1.300 | 90,023 | -0.04(-2.99%) |
Feb 26, 2018 | 1.370 | 1.390 | 1.300 | 1.340 | 99,180 | -0.01(-0.74%) |
Feb 23, 2018 | 1.300 | 1.350 | 1.280 | 1.350 | 49,517 | +0.05(+3.85%) |
Feb 22, 2018 | 1.340 | 1.300 | 1.300 | 62,507 | -0.02(-1.52%) | |
Feb 21, 2018 | 1.330 | 1.380 | 1.300 | 1.320 | 63,961 | -0.01(-0.75%) |
Feb 20, 2018 | 1.330 | 1.421 | 1.301 | 1.330 | 272,423 | +0.03(+2.31%) |
Feb 16, 2018 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) | |
Feb 15, 2018 | 1.320 | 1.320 | 1.140 | 1.310 | 273,553 | -0.01(-0.76%) |
Feb 14, 2018 | 1.290 | 1.340 | 1.180 | 1.320 | 253,171 | +0.02(+1.54%) |
Feb 13, 2018 | 1.190 | 1.360 | 1.190 | 1.300 | 321,237 | +0.11(+9.24%) |
Feb 12, 2018 | 1.110 | 1.250 | 1.070 | 1.190 | 220,081 | +0.14(+13.33%) |
Feb 09, 2018 | 1.080 | 1.080 | 0.9888 | 1.050 | 277,387 | -0.03(-2.78%) |
Feb 08, 2018 | 1.090 | 1.110 | 1.070 | 1.080 | 82,772 | -0.01(-1.37%) |
Feb 07, 2018 | 1.150 | 1.150 | 1.090 | 1.095 | 117,584 | -0.05(-4.78%) |
Feb 06, 2018 | 1.100 | 1.200 | 1.100 | 1.150 | 85,949 | +0.01(+0.88%) |
Feb 05, 2018 | 1.210 | 1.220 | 1.100 | 1.140 | 203,016 | -0.08(-6.56%) |
Feb 02, 2018 | 1.230 | 1.240 | 1.110 | 1.220 | 245,363 | -0.02(-1.61%) |
Feb 01, 2018 | 1.260 | 1.300 | 1.230 | 1.240 | 78,937 | -0.02(-1.98%) |
Jan 31, 2018 | 1.330 | 1.340 | 1.260 | 1.265 | 104,791 | -0.08(-5.60%) |
Jan 30, 2018 | 1.370 | 1.380 | 1.320 | 1.340 | 125,274 | -0.04(-2.90%) |
Jan 29, 2018 | 1.460 | 1.469 | 1.380 | 1.380 | 149,032 | -0.11(-7.38%) |
Jan 26, 2018 | 1.470 | 1.490 | 1.460 | 1.490 | 75,295 | +0.02(+1.36%) |
Jan 25, 2018 | 1.540 | 1.540 | 1.460 | 1.470 | 119,555 | -0.05(-3.29%) |
Jan 24, 2018 | 1.540 | 1.573 | 1.500 | 1.520 | 143,472 | -0.01(-0.65%) |
Jan 23, 2018 | 1.540 | 1.560 | 1.460 | 1.530 | 159,224 | +0.02(+1.32%) |
Jan 22, 2018 | 1.510 | 1.525 | 1.470 | 1.510 | 150,801 | +0.00(+0.00%) |
Jan 19, 2018 | 1.460 | 1.520 | 1.420 | 1.510 | 139,882 | +0.03(+2.03%) |
Jan 18, 2018 | 1.550 | 1.560 | 1.470 | 1.480 | 175,624 | -0.08(-5.13%) |
Jan 17, 2018 | 1.600 | 1.630 | 1.550 | 1.560 | 136,236 | -0.07(-4.29%) |
Jan 16, 2018 | 1.540 | 1.690 | 1.540 | 1.630 | 311,648 | +0.12(+7.95%) |
Jan 12, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.04(-2.58%) | |
Jan 11, 2018 | 1.500 | 1.560 | 1.500 | 1.550 | 363,202 | +0.04(+2.65%) |
Jan 10, 2018 | 1.590 | 1.590 | 1.490 | 1.510 | 126,588 | -0.05(-3.21%) |
Jan 09, 2018 | 1.590 | 1.600 | 1.540 | 1.560 | 68,848 | -0.01(-0.64%) |
Jan 08, 2018 | 1.700 | 1.700 | 1.555 | 1.570 | 195,423 | -0.10(-5.99%) |
Jan 05, 2018 | 1.730 | 1.760 | 1.660 | 1.670 | 116,355 | -0.09(-5.11%) |
Jan 04, 2018 | 1.740 | 1.760 | 1.700 | 1.760 | 261,262 | +0.04(+2.33%) |
Jan 03, 2018 | 1.760 | 1.770 | 1.700 | 1.720 | 171,398 | -0.04(-2.27%) |
Jan 02, 2018 | 1.730 | 1.780 | 1.730 | 1.760 | 44,352 | +0.04(+2.33%) |
Dec 29, 2017 | 1.720 | 1.720 | 1.720 | 0 | -0.01(-0.58%) | |
Dec 28, 2017 | 1.820 | 1.840 | 1.690 | 1.730 | 101,882 | -0.10(-5.46%) |
Dec 27, 2017 | 1.870 | 1.960 | 1.800 | 1.830 | 135,759 | -0.02(-1.08%) |
Dec 26, 2017 | 1.850 | 1.880 | 1.800 | 1.850 | 66,685 | -0.04(-2.12%) |
Dec 22, 2017 | 1.900 | 1.938 | 1.840 | 1.890 | 145,348 | +0.02(+1.07%) |
Dec 21, 2017 | 1.900 | 1.980 | 1.840 | 1.870 | 239,494 | +0.03(+1.63%) |
Dec 20, 2017 | 1.730 | 1.840 | 1.720 | 1.840 | 250,402 | +0.14(+8.24%) |
Dec 19, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 455,342 | +0.14(+8.97%) |
Dec 18, 2017 | 1.470 | 1.590 | 1.470 | 1.560 | 284,489 | +0.09(+6.12%) |
Dec 15, 2017 | 1.490 | 1.500 | 1.450 | 1.470 | 115,011 | -0.01(-0.68%) |
Dec 14, 2017 | 1.470 | 1.514 | 1.440 | 1.480 | 324,670 | -0.03(-1.99%) |
Dec 13, 2017 | 1.490 | 1.540 | 1.440 | 1.510 | 468,382 | +0.04(+2.72%) |
Dec 12, 2017 | 1.500 | 1.531 | 1.450 | 1.470 | 278,700 | -0.03(-2.00%) |
Dec 11, 2017 | 1.540 | 1.570 | 1.490 | 1.500 | 474,034 | -0.05(-3.28%) |
Dec 08, 2017 | 1.640 | 1.665 | 1.550 | 1.551 | 567,760 | -0.08(-4.86%) |
Dec 07, 2017 | 1.650 | 1.680 | 1.530 | 1.630 | 194,230 | -0.05(-2.98%) |
Dec 06, 2017 | 1.750 | 1.750 | 1.650 | 1.680 | 138,944 | -0.07(-4.00%) |
Dec 05, 2017 | 1.800 | 1.808 | 1.730 | 1.750 | 111,569 | -0.05(-2.78%) |
Dec 04, 2017 | 1.830 | 1.830 | 1.780 | 1.800 | 97,402 | -0.04(-2.17%) |