Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
Mar 28, 2018 | 1.030 | 1.050 | 1.000 | 1.040 | 132,950 | +0.02(+1.96%) |
Mar 27, 2018 | 1.000 | 1.020 | 0.9900 | 1.020 | 160,819 | +0.02(+2.00%) |
Mar 26, 2018 | 1.020 | 1.030 | 1.000 | 1.000 | 265,578 | -0.01(-0.99%) |
Mar 23, 2018 | 1.050 | 1.050 | 0.9900 | 1.010 | 324,289 | -0.03(-2.88%) |
Mar 22, 2018 | 1.100 | 1.100 | 1.040 | 1.040 | 185,598 | -0.04(-3.70%) |
Mar 21, 2018 | 1.090 | 1.090 | 1.060 | 1.080 | 47,100 | +0.02(+1.89%) |
Mar 20, 2018 | 1.080 | 1.090 | 1.030 | 1.060 | 73,160 | +0.00(+0.00%) |
Mar 19, 2018 | 1.070 | 1.120 | 1.060 | 1.060 | 126,870 | -0.03(-2.75%) |
Mar 16, 2018 | 1.100 | 1.130 | 1.060 | 1.090 | 175,480 | -0.02(-1.80%) |
Mar 15, 2018 | 1.120 | 1.120 | 1.080 | 1.110 | 107,175 | -0.01(-0.89%) |
Mar 14, 2018 | 1.110 | 1.140 | 1.060 | 1.120 | 86,340 | -0.01(-0.88%) |
Mar 13, 2018 | 1.160 | 1.160 | 1.130 | 1.130 | 42,842 | -0.01(-0.88%) |
Mar 12, 2018 | 1.220 | 1.220 | 1.140 | 1.140 | 74,755 | -0.05(-4.20%) |
Mar 09, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 39,698 | +0.03(+2.59%) |
Mar 08, 2018 | 1.180 | 1.180 | 1.130 | 1.160 | 81,590 | -0.05(-4.13%) |
Mar 07, 2018 | 1.220 | 1.230 | 1.180 | 1.210 | 111,566 | -0.03(-2.42%) |
Mar 06, 2018 | 1.220 | 1.250 | 1.190 | 1.240 | 114,309 | +0.04(+3.33%) |
Mar 05, 2018 | 1.190 | 1.220 | 1.140 | 1.200 | 212,973 | +0.09(+8.11%) |
Mar 02, 2018 | 1.110 | 1.140 | 1.030 | 1.110 | 554,035 | -0.04(-3.48%) |
Mar 01, 2018 | 1.190 | 1.200 | 1.140 | 1.150 | 271,586 | -0.05(-4.17%) |
Feb 28, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 260,318 | -0.05(-4.00%) |
Feb 27, 2018 | 1.240 | 1.260 | 1.210 | 1.250 | 294,771 | +0.00(+0.00%) |
Feb 26, 2018 | 1.280 | 1.360 | 1.230 | 1.250 | 382,897 | -0.03(-2.34%) |
Feb 23, 2018 | 1.320 | 1.350 | 1.270 | 1.280 | 95,642 | -0.06(-4.48%) |
Feb 22, 2018 | 1.350 | 1.360 | 1.310 | 1.340 | 57,725 | +0.03(+2.29%) |
Feb 21, 2018 | 1.330 | 1.400 | 1.310 | 1.310 | 143,895 | -0.02(-1.50%) |
Feb 20, 2018 | 1.270 | 1.420 | 1.270 | 1.330 | 613,778 | +0.12(+9.92%) |
Feb 16, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) | |
Feb 15, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 33,346 | -0.01(-0.83%) |
Feb 14, 2018 | 1.180 | 1.220 | 1.130 | 1.200 | 186,072 | +0.08(+7.14%) |
Feb 13, 2018 | 1.120 | 1.150 | 1.090 | 1.120 | 268,793 | -0.03(-2.61%) |
Feb 12, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 111,425 | -0.04(-3.36%) |
Feb 09, 2018 | 1.220 | 1.230 | 1.140 | 1.190 | 223,266 | -0.01(-0.83%) |
Feb 08, 2018 | 1.290 | 1.310 | 1.200 | 1.200 | 282,025 | -0.08(-6.25%) |
Feb 07, 2018 | 1.320 | 1.350 | 1.300 | 1.280 | 512,479 | +0.06(+4.92%) |
Feb 06, 2018 | 1.070 | 1.250 | 0.9800 | 1.220 | 456,586 | +0.15(+14.02%) |
Feb 05, 2018 | 1.050 | 1.050 | 1.020 | 1.070 | 830,598 | -0.08(-6.96%) |
Feb 02, 2018 | 1.260 | 1.270 | 1.150 | 1.150 | 742,337 | -0.15(-11.54%) |
Feb 01, 2018 | 1.370 | 1.370 | 1.300 | 1.300 | 133,072 | -0.04(-2.99%) |
Jan 31, 2018 | 1.300 | 1.370 | 1.250 | 1.340 | 148,014 | +0.01(+0.75%) |
Jan 30, 2018 | 1.410 | 1.420 | 1.410 | 1.330 | 666,318 | -0.06(-4.32%) |
Jan 29, 2018 | 1.300 | 1.410 | 1.280 | 1.390 | 552,065 | +0.11(+8.59%) |
Jan 26, 2018 | 1.210 | 1.300 | 1.210 | 1.280 | 406,102 | +0.08(+6.67%) |
Jan 25, 2018 | 1.170 | 1.250 | 1.170 | 1.200 | 2,161,909 | +0.03(+2.56%) |
Jan 24, 2018 | 1.260 | 1.280 | 1.130 | 1.170 | 2,062,472 | -0.13(-10.00%) |
Jan 23, 2018 | 1.230 | 1.300 | 1.230 | 1.300 | 566,240 | -0.02(-1.52%) |
Jan 22, 2018 | 1.330 | 1.360 | 1.290 | 1.320 | 777,588 | -0.08(-5.71%) |
Jan 19, 2018 | 1.390 | 1.400 | 1.310 | 1.400 | 780,314 | +0.01(+0.72%) |
Jan 18, 2018 | 1.520 | 1.300 | 1.390 | 682,075 | -0.13(-8.55%) | |
Jan 17, 2018 | 1.570 | 1.570 | 1.520 | 1.520 | 98,311 | -0.02(-1.30%) |
Jan 16, 2018 | 1.510 | 1.580 | 1.510 | 1.540 | 151,880 | -0.01(-0.65%) |
Jan 15, 2018 | 1.600 | 1.600 | 1.540 | 1.550 | 66,603 | -0.03(-1.90%) |
Jan 12, 2018 | 1.600 | 1.600 | 1.540 | 1.580 | 85,433 | +0.02(+1.28%) |
Jan 11, 2018 | 1.650 | 1.650 | 1.560 | 1.560 | 234,945 | -0.07(-4.29%) |
Jan 10, 2018 | 1.630 | 1.650 | 1.610 | 1.630 | 110,457 | -0.01(-0.61%) |
Jan 09, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 107,539 | -0.01(-0.61%) |
Jan 08, 2018 | 1.600 | 1.660 | 1.600 | 1.650 | 369,355 | +0.02(+1.23%) |
Jan 05, 2018 | 1.630 | 1.670 | 1.600 | 1.630 | 150,800 | -0.04(-2.40%) |
Jan 04, 2018 | 1.680 | 1.700 | 1.650 | 1.670 | 106,500 | -0.01(-0.60%) |
Jan 03, 2018 | 1.660 | 1.690 | 1.630 | 1.680 | 214,892 | -0.03(-1.75%) |