Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.460 | 1.530 | 1.390 | 1.390 | 185,730 | -0.07(-4.79%) |
Feb 27, 2018 | 1.380 | 1.480 | 1.380 | 1.460 | 118,552 | +0.08(+5.80%) |
Feb 26, 2018 | 1.350 | 1.390 | 1.330 | 1.380 | 117,378 | +0.04(+2.99%) |
Feb 23, 2018 | 1.320 | 1.350 | 1.320 | 1.340 | 45,674 | +0.02(+1.52%) |
Feb 22, 2018 | 1.300 | 1.350 | 1.300 | 1.320 | 27,212 | +0.01(+0.76%) |
Feb 21, 2018 | 1.300 | 1.340 | 1.300 | 1.310 | 32,419 | -0.01(-0.77%) |
Feb 20, 2018 | 1.310 | 1.310 | 1.280 | 1.320 | 71,398 | -0.02(-1.49%) |
Feb 16, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
Feb 15, 2018 | 1.350 | 1.350 | 1.280 | 1.320 | 57,721 | +0.00(+0.00%) |
Feb 14, 2018 | 1.350 | 1.350 | 1.291 | 1.320 | 70,479 | +0.01(+0.76%) |
Feb 13, 2018 | 1.280 | 1.310 | 1.280 | 1.310 | 29,770 | +0.02(+1.55%) |
Feb 12, 2018 | 1.310 | 1.320 | 1.280 | 1.290 | 54,162 | -0.01(-0.77%) |
Feb 09, 2018 | 1.380 | 1.390 | 1.280 | 1.300 | 88,483 | -0.05(-3.70%) |
Feb 08, 2018 | 1.350 | 1.350 | 1.310 | 1.350 | 33,815 | +0.00(+0.00%) |
Feb 07, 2018 | 1.380 | 1.397 | 1.340 | 1.350 | 24,123 | -0.03(-2.17%) |
Feb 06, 2018 | 1.220 | 1.390 | 1.220 | 1.380 | 137,007 | +0.06(+4.55%) |
Feb 05, 2018 | 1.210 | 1.320 | 1.180 | 1.320 | 52,847 | +0.09(+7.32%) |
Feb 02, 2018 | 1.270 | 1.270 | 1.170 | 1.230 | 47,466 | -0.03(-2.38%) |
Feb 01, 2018 | 1.240 | 1.275 | 1.175 | 1.260 | 57,754 | +0.07(+5.88%) |
Jan 31, 2018 | 1.250 | 1.250 | 1.190 | 1.190 | 35,341 | -0.06(-4.80%) |
Jan 30, 2018 | 1.200 | 1.269 | 1.200 | 1.250 | 34,894 | +0.04(+3.31%) |
Jan 29, 2018 | 1.300 | 1.300 | 1.170 | 1.210 | 71,555 | -0.08(-6.20%) |
Jan 26, 2018 | 1.301 | 1.308 | 1.270 | 1.290 | 23,752 | -0.02(-1.53%) |
Jan 25, 2018 | 1.320 | 1.340 | 1.300 | 1.310 | 29,582 | +0.00(+0.00%) |
Jan 24, 2018 | 1.360 | 1.360 | 1.291 | 1.310 | 14,906 | -0.04(-2.96%) |
Jan 23, 2018 | 1.370 | 1.370 | 1.280 | 1.350 | 66,725 | +0.01(+0.75%) |
Jan 22, 2018 | 1.340 | 1.370 | 1.271 | 1.340 | 80,372 | -0.01(-0.74%) |
Jan 19, 2018 | 1.314 | 1.380 | 1.290 | 1.350 | 39,551 | +0.02(+1.50%) |
Jan 18, 2018 | 1.320 | 1.360 | 1.300 | 1.330 | 49,938 | -0.01(-0.75%) |
Jan 17, 2018 | 1.370 | 1.400 | 1.320 | 1.340 | 48,236 | -0.07(-4.96%) |
Jan 16, 2018 | 1.470 | 1.470 | 1.350 | 1.410 | 69,705 | -0.06(-4.08%) |
Jan 12, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.06(+4.26%) | |
Jan 11, 2018 | 1.410 | 1.415 | 1.370 | 1.410 | 73,848 | +0.00(+0.00%) |
Jan 10, 2018 | 1.410 | 1.420 | 1.360 | 1.410 | 52,308 | +0.01(+0.71%) |
Jan 09, 2018 | 1.410 | 1.600 | 1.350 | 1.400 | 669,997 | -0.05(-3.45%) |
Jan 08, 2018 | 1.460 | 1.500 | 1.400 | 1.450 | 53,359 | -0.03(-2.03%) |
Jan 05, 2018 | 1.430 | 1.500 | 1.410 | 1.480 | 59,395 | +0.00(+0.00%) |
Jan 04, 2018 | 1.490 | 1.550 | 1.360 | 1.480 | 142,254 | +0.01(+0.68%) |
Jan 03, 2018 | 1.350 | 1.519 | 1.320 | 1.470 | 362,397 | +0.04(+2.80%) |
Jan 02, 2018 | 1.200 | 1.590 | 1.140 | 1.430 | 493,439 | +0.29(+25.44%) |
Dec 29, 2017 | 1.140 | 1.140 | 1.140 | 0 | -0.05(-4.20%) | |
Dec 28, 2017 | 1.230 | 1.250 | 1.185 | 1.190 | 113,817 | -0.05(-4.03%) |
Dec 27, 2017 | 1.260 | 1.281 | 1.220 | 1.240 | 48,438 | -0.01(-0.80%) |
Dec 26, 2017 | 1.260 | 1.280 | 1.201 | 1.250 | 48,095 | +0.01(+0.81%) |
Dec 22, 2017 | 1.230 | 1.270 | 1.210 | 1.240 | 29,172 | +0.00(+0.14%) |
Dec 21, 2017 | 1.350 | 1.359 | 1.230 | 1.238 | 112,143 | -0.12(-8.88%) |
Dec 20, 2017 | 1.280 | 1.379 | 1.230 | 1.359 | 107,350 | +0.08(+6.36%) |
Dec 19, 2017 | 1.400 | 1.594 | 1.270 | 1.278 | 347,787 | -0.12(-8.74%) |
Dec 18, 2017 | 1.240 | 1.470 | 1.143 | 1.400 | 222,262 | +0.16(+12.90%) |
Dec 15, 2017 | 1.210 | 1.300 | 1.140 | 1.240 | 120,127 | +0.02(+1.64%) |
Dec 14, 2017 | 1.450 | 1.486 | 1.220 | 1.220 | 301,564 | -0.19(-13.48%) |
Dec 13, 2017 | 1.000 | 1.430 | 1.000 | 1.410 | 973,706 | +0.41(+41.00%) |
Dec 12, 2017 | 0.9800 | 1.010 | 0.9333 | 1.000 | 142,549 | +0.02(+2.04%) |
Dec 11, 2017 | 1.000 | 1.030 | 0.9600 | 0.9800 | 116,572 | -0.05(-4.85%) |
Dec 08, 2017 | 1.021 | 1.030 | 1.005 | 1.030 | 20,153 | +0.03(+3.00%) |
Dec 07, 2017 | 1.010 | 1.010 | 0.9000 | 1.000 | 89,348 | -0.01(-0.99%) |
Dec 06, 2017 | 1.040 | 1.040 | 1.000 | 1.010 | 48,899 | -0.04(-3.81%) |
Dec 05, 2017 | 1.050 | 1.050 | 1.020 | 1.050 | 51,695 | +0.00(+0.00%) |
Dec 04, 2017 | 1.060 | 1.060 | 1.040 | 1.050 | 36,197 | -0.01(-0.94%) |