Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
Mar 28, 2018 | 1.040 | 1.040 | 0.9000 | 0.9800 | 63,898 | -0.09(-8.41%) |
Mar 27, 2018 | 1.020 | 1.100 | 1.020 | 1.070 | 24,797 | +0.03(+2.88%) |
Mar 26, 2018 | 1.170 | 1.170 | 1.020 | 1.040 | 24,173 | -0.11(-9.57%) |
Mar 23, 2018 | 1.050 | 1.200 | 0.9600 | 1.150 | 58,260 | +0.11(+10.58%) |
Mar 22, 2018 | 1.050 | 1.090 | 0.9800 | 1.040 | 67,717 | -0.05(-4.59%) |
Mar 21, 2018 | 1.180 | 1.200 | 1.030 | 1.090 | 55,918 | -0.10(-8.40%) |
Mar 20, 2018 | 1.010 | 1.190 | 1.000 | 1.190 | 92,458 | +0.08(+7.21%) |
Mar 19, 2018 | 1.100 | 1.170 | 1.010 | 1.110 | 86,625 | -0.09(-7.50%) |
Mar 16, 2018 | 1.170 | 1.200 | 1.070 | 1.200 | 31,588 | +0.04(+3.45%) |
Mar 15, 2018 | 1.155 | 1.240 | 1.020 | 1.160 | 104,988 | -0.06(-4.92%) |
Mar 14, 2018 | 1.170 | 1.220 | 1.010 | 1.220 | 113,208 | +0.06(+5.17%) |
Mar 13, 2018 | 1.200 | 1.220 | 1.110 | 1.160 | 26,051 | -0.07(-5.69%) |
Mar 12, 2018 | 1.200 | 1.350 | 1.200 | 1.230 | 39,834 | +0.06(+5.13%) |
Mar 09, 2018 | 1.160 | 1.275 | 1.100 | 1.170 | 81,789 | +0.01(+0.86%) |
Mar 08, 2018 | 1.320 | 1.350 | 1.095 | 1.160 | 175,233 | -0.19(-14.07%) |
Mar 07, 2018 | 1.450 | 1.450 | 1.290 | 1.350 | 82,429 | -0.13(-8.78%) |
Mar 06, 2018 | 1.630 | 1.630 | 1.330 | 1.480 | 92,628 | -0.12(-7.50%) |
Mar 05, 2018 | 1.410 | 1.650 | 1.410 | 1.600 | 51,981 | +0.20(+14.29%) |
Mar 02, 2018 | 1.400 | 1.530 | 1.280 | 1.400 | 47,804 | +0.00(+0.00%) |
Mar 01, 2018 | 1.320 | 1.550 | 1.320 | 1.400 | 40,469 | +0.02(+1.45%) |
Feb 28, 2018 | 1.300 | 1.420 | 1.250 | 1.380 | 24,492 | +0.04(+2.99%) |
Feb 27, 2018 | 1.400 | 1.450 | 1.240 | 1.340 | 22,088 | -0.06(-4.29%) |
Feb 26, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 22,773 | -0.03(-2.10%) |
Feb 23, 2018 | 1.340 | 1.550 | 1.340 | 1.430 | 16,792 | +0.08(+5.93%) |
Feb 22, 2018 | 1.500 | 1.500 | 1.260 | 1.350 | 84,867 | -0.15(-10.00%) |
Feb 21, 2018 | 1.660 | 1.670 | 1.500 | 1.500 | 54,544 | -0.18(-10.71%) |
Feb 20, 2018 | 1.700 | 1.775 | 1.650 | 1.680 | 112,977 | +0.13(+8.39%) |
Feb 16, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.19(-10.92%) | |
Feb 15, 2018 | 1.450 | 1.800 | 1.440 | 1.740 | 222,491 | +0.30(+20.83%) |
Feb 14, 2018 | 1.100 | 1.450 | 1.100 | 1.440 | 176,583 | +0.40(+38.46%) |
Feb 13, 2018 | 1.165 | 1.240 | 1.020 | 1.040 | 49,420 | -0.20(-16.13%) |
Feb 12, 2018 | 1.150 | 1.250 | 1.130 | 1.240 | 73,424 | +0.13(+11.71%) |
Feb 09, 2018 | 1.040 | 1.250 | 1.020 | 1.110 | 76,004 | +0.07(+6.73%) |
Feb 08, 2018 | 1.063 | 1.200 | 1.010 | 1.040 | 46,801 | +0.04(+4.00%) |
Feb 07, 2018 | 1.195 | 1.220 | 1.000 | 1.000 | 107,304 | -0.08(-7.41%) |
Feb 06, 2018 | 0.9000 | 1.200 | 0.8600 | 1.080 | 103,154 | +0.16(+17.39%) |
Feb 05, 2018 | 1.000 | 1.050 | 0.8100 | 0.9200 | 118,264 | -0.13(-12.38%) |
Feb 02, 2018 | 1.000 | 1.130 | 0.6500 | 1.050 | 119,051 | -0.12(-10.26%) |
Feb 01, 2018 | 1.290 | 1.290 | 1.000 | 1.170 | 199,008 | -0.10(-7.87%) |
Jan 31, 2018 | 1.300 | 1.500 | 1.270 | 1.270 | 71,456 | -0.14(-9.93%) |
Jan 30, 2018 | 1.350 | 1.410 | 1.250 | 1.410 | 98,980 | +0.05(+3.39%) |
Jan 29, 2018 | 1.500 | 1.530 | 1.350 | 1.364 | 70,543 | -0.04(-2.59%) |
Jan 26, 2018 | 1.450 | 1.570 | 1.290 | 1.400 | 103,840 | -0.05(-3.45%) |
Jan 25, 2018 | 1.645 | 1.650 | 1.300 | 1.450 | 38,689 | -0.17(-10.49%) |
Jan 24, 2018 | 1.500 | 1.690 | 1.490 | 1.620 | 48,503 | +0.12(+8.00%) |
Jan 23, 2018 | 1.470 | 1.630 | 1.350 | 1.500 | 86,280 | +0.01(+0.67%) |
Jan 22, 2018 | 1.650 | 1.650 | 1.450 | 1.490 | 94,419 | -0.26(-14.86%) |
Jan 19, 2018 | 1.820 | 1.900 | 1.650 | 1.750 | 112,368 | -0.02(-1.07%) |
Jan 18, 2018 | 1.760 | 1.900 | 1.660 | 1.769 | 207,654 | +0.16(+9.62%) |
Jan 17, 2018 | 1.175 | 1.710 | 1.175 | 1.614 | 163,811 | +0.13(+9.04%) |
Jan 16, 2018 | 1.340 | 1.700 | 1.100 | 1.480 | 368,933 | +0.00(+0.00%) |
Jan 12, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
Jan 11, 2018 | 1.700 | 1.700 | 1.450 | 1.470 | 122,384 | -0.23(-13.53%) |
Jan 10, 2018 | 1.720 | 1.750 | 1.400 | 1.700 | 451,152 | -0.13(-7.10%) |
Jan 09, 2018 | 2.430 | 2.430 | 1.760 | 1.830 | 325,328 | -0.38(-17.19%) |
Jan 08, 2018 | 2.350 | 2.400 | 2.050 | 2.210 | 132,270 | -0.14(-5.96%) |
Jan 05, 2018 | 2.030 | 2.450 | 2.000 | 2.350 | 261,425 | +0.33(+16.34%) |
Jan 04, 2018 | 2.250 | 2.250 | 1.820 | 2.020 | 266,090 | -0.23(-10.22%) |
Jan 03, 2018 | 2.445 | 2.490 | 2.010 | 2.250 | 249,064 | -0.17(-7.02%) |