Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.380 | 1.390 | 1.340 | 1.346 | 45,069 | -0.03(-2.46%) |
Feb 27, 2018 | 1.400 | 1.410 | 1.360 | 1.380 | 16,656 | -0.01(-0.72%) |
Feb 26, 2018 | 1.400 | 1.440 | 1.370 | 1.390 | 114,954 | +0.01(+0.72%) |
Feb 23, 2018 | 1.370 | 1.390 | 1.350 | 1.380 | 14,397 | +0.02(+1.47%) |
Feb 22, 2018 | 1.360 | 1.390 | 1.350 | 1.360 | 21,592 | -0.01(-0.73%) |
Feb 21, 2018 | 1.400 | 1.400 | 1.360 | 1.370 | 25,074 | +0.00(+0.00%) |
Feb 20, 2018 | 1.430 | 1.430 | 1.370 | 1.370 | 8,364 | -0.01(-1.02%) |
Feb 16, 2018 | 1.384 | 1.384 | 1.384 | 0 | -0.01(-0.42%) | |
Feb 15, 2018 | 1.390 | 1.540 | 1.370 | 1.390 | 36,639 | -0.02(-1.42%) |
Feb 14, 2018 | 1.361 | 1.420 | 1.340 | 1.410 | 11,720 | +0.05(+3.68%) |
Feb 13, 2018 | 1.400 | 1.400 | 1.360 | 1.360 | 50,037 | -0.04(-2.86%) |
Feb 12, 2018 | 1.660 | 1.690 | 1.360 | 1.400 | 294,658 | -0.04(-2.78%) |
Feb 09, 2018 | 1.330 | 1.470 | 1.310 | 1.440 | 74,667 | +0.10(+7.47%) |
Feb 08, 2018 | 1.496 | 1.496 | 1.310 | 1.340 | 91,728 | -0.15(-10.24%) |
Feb 07, 2018 | 1.550 | 1.600 | 1.493 | 1.493 | 28,062 | -0.05(-3.07%) |
Feb 06, 2018 | 1.490 | 1.600 | 1.465 | 1.540 | 61,775 | -0.02(-1.28%) |
Feb 05, 2018 | 1.640 | 1.640 | 1.580 | 1.560 | 29,965 | -0.01(-0.64%) |
Feb 02, 2018 | 1.655 | 1.660 | 1.550 | 1.570 | 71,311 | -0.10(-5.99%) |
Feb 01, 2018 | 1.670 | 1.690 | 1.630 | 1.670 | 82,643 | -0.02(-1.18%) |
Jan 31, 2018 | 1.680 | 1.780 | 1.660 | 1.690 | 64,721 | +0.02(+1.20%) |
Jan 30, 2018 | 1.770 | 1.770 | 1.713 | 1.670 | 32,060 | -0.10(-5.65%) |
Jan 29, 2018 | 1.750 | 1.800 | 1.670 | 1.770 | 84,533 | +0.02(+1.14%) |
Jan 26, 2018 | 1.890 | 1.890 | 1.700 | 1.750 | 102,854 | -0.08(-4.37%) |
Jan 25, 2018 | 1.790 | 1.855 | 1.790 | 1.830 | 32,470 | -0.03(-1.56%) |
Jan 24, 2018 | 1.830 | 2.030 | 1.800 | 1.859 | 263,585 | +0.03(+1.59%) |
Jan 23, 2018 | 1.710 | 1.839 | 1.710 | 1.830 | 59,480 | +0.10(+5.70%) |
Jan 22, 2018 | 1.740 | 1.789 | 1.700 | 1.731 | 33,061 | -0.03(-1.64%) |
Jan 19, 2018 | 1.750 | 1.837 | 1.700 | 1.760 | 57,852 | +0.01(+0.63%) |
Jan 18, 2018 | 1.796 | 1.800 | 1.694 | 1.749 | 75,404 | -0.01(-0.63%) |
Jan 17, 2018 | 1.849 | 1.955 | 1.691 | 1.760 | 150,931 | -0.02(-1.12%) |
Jan 16, 2018 | 1.950 | 2.079 | 1.700 | 1.780 | 162,148 | -0.17(-8.72%) |
Jan 12, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.61%) | |
Jan 11, 2018 | 1.870 | 1.940 | 1.800 | 1.901 | 111,080 | +0.07(+3.85%) |
Jan 10, 2018 | 1.940 | 1.944 | 1.821 | 1.830 | 92,290 | -0.07(-3.68%) |
Jan 09, 2018 | 2.060 | 2.080 | 1.900 | 1.900 | 178,995 | -0.16(-7.77%) |
Jan 08, 2018 | 1.810 | 2.180 | 1.700 | 2.060 | 513,096 | +0.23(+12.57%) |
Jan 05, 2018 | 1.970 | 1.970 | 1.760 | 1.830 | 370,415 | -0.13(-6.48%) |
Jan 04, 2018 | 2.200 | 2.200 | 1.911 | 1.957 | 617,076 | -0.49(-20.13%) |
Jan 03, 2018 | 1.630 | 4.480 | 1.600 | 2.450 | 8,948,989 | +1.19(+94.29%) |
Jan 02, 2018 | 1.200 | 1.272 | 1.200 | 1.261 | 16,824 | +0.03(+2.69%) |
Dec 29, 2017 | 1.228 | 1.228 | 1.228 | 0 | -0.01(-0.97%) | |
Dec 28, 2017 | 1.240 | 1.260 | 1.230 | 1.240 | 13,559 | -0.01(-0.88%) |
Dec 27, 2017 | 1.251 | 1.270 | 1.251 | 1.251 | 1,933 | -0.02(-1.50%) |
Dec 26, 2017 | 1.320 | 1.320 | 1.251 | 1.270 | 15,016 | -0.04(-3.05%) |
Dec 22, 2017 | 1.310 | 1.348 | 1.221 | 1.310 | 9,495 | +0.09(+7.38%) |
Dec 21, 2017 | 1.320 | 1.350 | 1.220 | 1.220 | 2,655 | -0.05(-3.94%) |
Dec 20, 2017 | 1.250 | 1.299 | 1.250 | 1.270 | 10,219 | +0.03(+2.42%) |
Dec 19, 2017 | 1.300 | 1.310 | 1.200 | 1.240 | 34,014 | -0.02(-1.59%) |
Dec 18, 2017 | 1.250 | 1.280 | 1.220 | 1.260 | 14,315 | +0.03(+2.44%) |
Dec 15, 2017 | 1.236 | 1.270 | 1.230 | 1.230 | 23,084 | +0.00(+0.00%) |
Dec 14, 2017 | 1.293 | 1.333 | 1.230 | 1.230 | 13,972 | -0.03(-2.38%) |
Dec 13, 2017 | 1.359 | 1.370 | 1.230 | 1.260 | 20,786 | -0.06(-4.55%) |
Dec 12, 2017 | 1.350 | 1.386 | 1.317 | 1.320 | 5,810 | -0.06(-4.35%) |
Dec 11, 2017 | 1.440 | 1.440 | 1.350 | 1.380 | 27,565 | -0.09(-6.06%) |
Dec 08, 2017 | 1.490 | 1.490 | 1.440 | 1.469 | 12,623 | +0.01(+0.62%) |
Dec 07, 2017 | 1.454 | 1.460 | 1.450 | 1.460 | 1,112 | +0.01(+0.70%) |
Dec 06, 2017 | 1.440 | 1.490 | 1.430 | 1.450 | 6,938 | +0.07(+4.85%) |
Dec 05, 2017 | 1.380 | 1.383 | 1.380 | 1.383 | 1,531 | -0.01(-0.53%) |
Dec 04, 2017 | 1.490 | 1.490 | 1.360 | 1.390 | 13,120 | -0.10(-6.70%) |