Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Mar 28, 2018 | 1.120 | 1.150 | 1.100 | 1.120 | 728,611 | -0.02(-1.75%) |
Mar 27, 2018 | 1.150 | 1.200 | 1.115 | 1.140 | 1,259,160 | -0.01(-0.87%) |
Mar 26, 2018 | 1.170 | 1.198 | 1.140 | 1.150 | 746,336 | -0.01(-0.86%) |
Mar 23, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 586,677 | -0.05(-4.13%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.200 | 1.210 | 953,119 | -0.06(-4.72%) |
Mar 21, 2018 | 1.280 | 1.305 | 1.250 | 1.270 | 550,953 | +0.00(+0.00%) |
Mar 20, 2018 | 1.280 | 1.300 | 1.250 | 1.270 | 623,564 | -0.01(-0.78%) |
Mar 19, 2018 | 1.330 | 1.340 | 1.280 | 1.280 | 548,643 | -0.05(-3.76%) |
Mar 16, 2018 | 1.340 | 1.380 | 1.320 | 1.330 | 369,395 | -0.02(-1.48%) |
Mar 15, 2018 | 1.380 | 1.397 | 1.311 | 1.350 | 555,523 | -0.03(-2.17%) |
Mar 14, 2018 | 1.410 | 1.440 | 1.350 | 1.380 | 537,588 | -0.04(-2.82%) |
Mar 13, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 613,378 | +0.05(+3.65%) |
Mar 12, 2018 | 1.200 | 1.400 | 1.200 | 1.370 | 1,658,487 | +0.00(+0.00%) |
Mar 09, 2018 | 1.240 | 1.370 | 1.240 | 1.370 | 1,008,300 | +0.14(+11.38%) |
Mar 08, 2018 | 1.330 | 1.330 | 1.220 | 1.230 | 1,610,699 | -0.08(-6.11%) |
Mar 07, 2018 | 1.275 | 1.310 | 759,395 | -0.01(-0.76%) | ||
Mar 06, 2018 | 1.310 | 1.460 | 1.305 | 1.320 | 2,061,563 | +0.03(+2.33%) |
Mar 05, 2018 | 1.290 | 1.310 | 1.250 | 1.290 | 1,145,843 | +0.01(+0.78%) |
Mar 02, 2018 | 1.380 | 1.380 | 1.250 | 1.280 | 1,286,269 | -0.11(-7.91%) |
Mar 01, 2018 | 1.250 | 1.450 | 1.180 | 1.390 | 2,233,793 | +0.17(+14.40%) |
Feb 28, 2018 | 1.380 | 1.390 | 1.210 | 1.215 | 1,775,539 | -0.16(-11.96%) |
Feb 27, 2018 | 1.550 | 1.550 | 1.350 | 1.380 | 1,856,527 | -0.19(-12.10%) |
Feb 26, 2018 | 1.540 | 1.590 | 1.540 | 1.570 | 595,816 | +0.03(+1.95%) |
Feb 23, 2018 | 1.500 | 1.610 | 1.500 | 1.540 | 893,357 | +0.00(+0.00%) |
Feb 22, 2018 | 1.690 | 1.690 | 1.450 | 1.540 | 2,957,454 | -0.22(-12.50%) |
Feb 21, 2018 | 1.710 | 1.830 | 1.710 | 1.760 | 720,631 | +0.03(+1.73%) |
Feb 20, 2018 | 1.780 | 1.820 | 1.700 | 1.730 | 577,990 | -0.09(-4.95%) |
Feb 16, 2018 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
Feb 15, 2018 | 1.870 | 1.880 | 1.780 | 1.850 | 669,526 | -0.02(-1.07%) |
Feb 14, 2018 | 1.740 | 1.870 | 1.700 | 1.870 | 824,766 | +0.14(+8.09%) |
Feb 13, 2018 | 1.680 | 1.730 | 619,168 | +0.00(+0.00%) | ||
Feb 12, 2018 | 1.570 | 1.750 | 1.520 | 1.730 | 1,634,760 | +0.15(+9.49%) |
Feb 09, 2018 | 1.550 | 1.617 | 1.520 | 1.580 | 1,316,924 | -0.02(-1.25%) |
Feb 08, 2018 | 1.650 | 1.660 | 1.550 | 1.600 | 722,694 | -0.02(-1.23%) |
Feb 07, 2018 | 1.680 | 1.680 | 1.600 | 1.620 | 629,678 | -0.05(-2.99%) |
Feb 06, 2018 | 1.650 | 1.720 | 1.630 | 1.670 | 542,688 | -0.01(-0.60%) |
Feb 05, 2018 | 1.680 | 1.750 | 1.650 | 1.680 | 753,712 | +0.01(+0.60%) |
Feb 02, 2018 | 1.780 | 1.780 | 1.670 | 1.670 | 990,477 | -0.12(-6.70%) |
Feb 01, 2018 | 1.770 | 1.830 | 1.741 | 1.790 | 504,338 | +0.00(+0.00%) |
Jan 31, 2018 | 1.760 | 1.840 | 1.730 | 1.790 | 379,822 | +0.04(+2.29%) |
Jan 30, 2018 | 1.780 | 1.780 | 1.720 | 1.750 | 911,405 | -0.01(-0.57%) |
Jan 29, 2018 | 1.810 | 1.820 | 1.760 | 1.760 | 485,152 | -0.07(-3.83%) |
Jan 26, 2018 | 1.830 | 1.900 | 1.820 | 1.830 | 503,079 | +0.02(+1.10%) |
Jan 25, 2018 | 1.930 | 1.940 | 1.800 | 1.810 | 615,924 | -0.09(-4.74%) |
Jan 24, 2018 | 1.840 | 1.930 | 1.840 | 1.900 | 830,287 | +0.09(+4.97%) |
Jan 23, 2018 | 1.800 | 1.858 | 1.650 | 1.810 | 1,916,810 | -0.01(-0.55%) |
Jan 22, 2018 | 1.880 | 1.905 | 1.800 | 1.820 | 821,062 | -0.06(-3.19%) |
Jan 19, 2018 | 1.850 | 1.910 | 1.850 | 1.880 | 543,210 | +0.03(+1.62%) |
Jan 18, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 649,536 | -0.08(-4.15%) |
Jan 17, 2018 | 1.940 | 1.970 | 1.900 | 1.930 | 514,268 | -0.01(-0.52%) |
Jan 16, 2018 | 2.050 | 2.060 | 1.890 | 1.940 | 1,205,094 | -0.10(-4.90%) |
Jan 12, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Jan 11, 2018 | 2.000 | 2.065 | 2.000 | 2.050 | 516,944 | +0.06(+3.02%) |
Jan 10, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 696,293 | +0.01(+0.51%) |
Jan 09, 2018 | 2.020 | 2.050 | 1.960 | 1.980 | 840,768 | -0.05(-2.46%) |
Jan 08, 2018 | 2.100 | 2.100 | 2.030 | 2.030 | 902,286 | -0.06(-2.87%) |
Jan 05, 2018 | 2.050 | 2.120 | 2.030 | 2.090 | 1,188,700 | +0.01(+0.48%) |
Jan 04, 2018 | 1.940 | 2.110 | 1.940 | 2.080 | 1,774,756 | +0.15(+7.77%) |
Jan 03, 2018 | 2.150 | 2.150 | 1.930 | 1.930 | 3,166,452 | -0.21(-9.81%) |