Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.8379 | 0.8379 | 0.8379 | 0 | +0.01(+0.82%) | |
Mar 28, 2018 | 0.8773 | 0.8800 | 0.8200 | 0.8311 | 254,227 | -0.06(-6.62%) |
Mar 27, 2018 | 0.9326 | 0.9450 | 0.8600 | 0.8900 | 138,170 | -0.04(-4.20%) |
Mar 26, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9290 | 200,061 | -0.02(-2.21%) |
Mar 23, 2018 | 0.9699 | 0.9850 | 0.9350 | 0.9500 | 148,355 | -0.02(-2.06%) |
Mar 22, 2018 | 1.010 | 1.022 | 0.9570 | 0.9700 | 91,115 | -0.05(-4.90%) |
Mar 21, 2018 | 0.9869 | 1.050 | 0.9311 | 1.020 | 363,744 | +0.07(+7.14%) |
Mar 20, 2018 | 1.050 | 1.050 | 0.9501 | 0.9520 | 156,227 | -0.04(-4.23%) |
Mar 19, 2018 | 1.020 | 1.020 | 0.9300 | 0.9941 | 416,539 | -0.03(-2.54%) |
Mar 16, 2018 | 1.000 | 1.050 | 0.9600 | 1.020 | 279,294 | +0.02(+2.00%) |
Mar 15, 2018 | 1.060 | 1.071 | 1.000 | 1.000 | 364,189 | -0.06(-5.66%) |
Mar 14, 2018 | 1.080 | 1.115 | 1.050 | 1.060 | 579,499 | -0.08(-7.02%) |
Mar 13, 2018 | 1.240 | 1.240 | 1.080 | 1.140 | 669,327 | -0.08(-6.56%) |
Mar 12, 2018 | 1.320 | 1.320 | 1.160 | 1.220 | 688,035 | -0.05(-3.94%) |
Mar 09, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 252,170 | -0.02(-1.55%) |
Mar 08, 2018 | 1.340 | 1.340 | 1.290 | 1.290 | 273,386 | -0.06(-4.44%) |
Mar 07, 2018 | 1.430 | 1.430 | 1.310 | 1.350 | 524,744 | -0.08(-5.59%) |
Mar 06, 2018 | 1.300 | 1.450 | 1.300 | 1.430 | 1,058,601 | +0.14(+10.85%) |
Mar 05, 2018 | 1.280 | 1.360 | 1.230 | 1.290 | 836,612 | -0.01(-0.77%) |
Mar 02, 2018 | 1.250 | 1.300 | 1.210 | 1.300 | 182,196 | +0.04(+3.17%) |
Mar 01, 2018 | 1.270 | 1.325 | 1.250 | 1.260 | 158,598 | -0.01(-0.79%) |
Feb 28, 2018 | 1.290 | 1.300 | 1.230 | 1.270 | 128,666 | -0.02(-1.55%) |
Feb 27, 2018 | 1.370 | 1.370 | 1.270 | 1.290 | 227,680 | -0.07(-5.15%) |
Feb 26, 2018 | 1.350 | 1.380 | 1.200 | 1.360 | 247,576 | +0.04(+3.03%) |
Feb 23, 2018 | 1.330 | 1.330 | 1.260 | 1.320 | 293,296 | +0.00(+0.00%) |
Feb 22, 2018 | 1.390 | 1.390 | 1.300 | 1.320 | 292,583 | -0.05(-3.65%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.350 | 1.370 | 299,214 | -0.01(-0.72%) |
Feb 20, 2018 | 1.380 | 1.419 | 1.350 | 1.380 | 515,973 | +0.00(+0.00%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Feb 15, 2018 | 1.580 | 1.650 | 1.350 | 1.400 | 1,128,933 | -0.04(-2.78%) |
Feb 14, 2018 | 1.680 | 1.440 | 1.440 | 1,469,509 | -0.24(-14.29%) | |
Feb 13, 2018 | 1.800 | 1.840 | 1.650 | 1.680 | 3,178,680 | -1.11(-39.78%) |
Feb 12, 2018 | 3.300 | 3.590 | 2.460 | 2.790 | 8,979,419 | +0.93(+50.00%) |
Feb 09, 2018 | 2.010 | 2.130 | 1.850 | 1.860 | 85,749 | -0.19(-9.27%) |
Feb 08, 2018 | 2.110 | 2.110 | 2.010 | 2.050 | 15,052 | -0.05(-2.38%) |
Feb 07, 2018 | 2.000 | 2.220 | 2.000 | 2.100 | 16,619 | +0.08(+4.03%) |
Feb 06, 2018 | 1.992 | 2.120 | 1.900 | 2.019 | 46,084 | +0.08(+4.05%) |
Feb 05, 2018 | 2.150 | 2.150 | 1.760 | 1.940 | 36,010 | -0.23(-10.80%) |
Feb 02, 2018 | 2.235 | 2.320 | 2.100 | 2.175 | 52,125 | -0.10(-4.19%) |
Feb 01, 2018 | 2.250 | 2.300 | 2.190 | 2.270 | 40,542 | +0.10(+4.56%) |
Jan 31, 2018 | 2.160 | 2.239 | 2.150 | 2.171 | 24,529 | +0.02(+0.98%) |
Jan 30, 2018 | 2.180 | 2.180 | 2.150 | 5,506 | -0.03(-1.38%) | |
Jan 29, 2018 | 2.160 | 2.270 | 2.150 | 2.180 | 35,036 | -0.03(-1.36%) |
Jan 26, 2018 | 2.170 | 2.280 | 2.150 | 2.210 | 58,993 | +0.00(+0.00%) |
Jan 25, 2018 | 2.270 | 2.270 | 2.210 | 2.210 | 16,523 | -0.01(-0.45%) |
Jan 24, 2018 | 2.160 | 2.280 | 2.160 | 2.220 | 3,321 | -0.04(-1.77%) |
Jan 23, 2018 | 2.295 | 2.300 | 2.161 | 2.260 | 38,997 | +0.03(+1.35%) |
Jan 22, 2018 | 2.230 | 2.350 | 2.200 | 2.230 | 9,889 | -0.03(-1.33%) |
Jan 19, 2018 | 2.340 | 2.340 | 2.160 | 2.260 | 9,102 | +0.01(+0.45%) |
Jan 18, 2018 | 2.260 | 2.320 | 2.210 | 2.250 | 15,578 | -0.03(-1.32%) |
Jan 17, 2018 | 2.280 | 2.410 | 2.260 | 2.280 | 75,888 | -0.09(-3.80%) |
Jan 16, 2018 | 2.375 | 2.450 | 2.300 | 2.370 | 39,945 | +0.02(+0.64%) |
Jan 12, 2018 | 2.355 | 2.355 | 2.355 | 0 | +0.07(+3.29%) | |
Jan 11, 2018 | 2.250 | 2.380 | 2.250 | 2.280 | 10,308 | +0.05(+2.24%) |
Jan 10, 2018 | 2.310 | 2.310 | 2.230 | 2.230 | 22,421 | -0.04(-1.76%) |
Jan 09, 2018 | 2.215 | 2.300 | 2.201 | 2.270 | 7,353 | +0.07(+3.18%) |
Jan 08, 2018 | 2.270 | 2.301 | 2.150 | 2.200 | 13,208 | -0.07(-3.08%) |
Jan 05, 2018 | 2.449 | 2.449 | 2.240 | 2.270 | 40,842 | -0.13(-5.42%) |
Jan 04, 2018 | 2.430 | 2.470 | 2.380 | 2.400 | 36,335 | +0.03(+1.27%) |
Jan 03, 2018 | 2.384 | 2.420 | 2.281 | 2.370 | 32,200 | +0.11(+4.87%) |