Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.490 | 1.540 | 1.470 | 1.530 | 386,409 | +0.04(+2.68%) |
Feb 27, 2018 | 1.510 | 1.520 | 1.470 | 1.490 | 148,657 | -0.02(-1.32%) |
Feb 26, 2018 | 1.500 | 1.530 | 1.490 | 1.510 | 328,643 | +0.03(+2.03%) |
Feb 23, 2018 | 1.468 | 1.520 | 1.460 | 1.480 | 217,358 | +0.00(+0.00%) |
Feb 22, 2018 | 1.490 | 1.500 | 1.460 | 1.480 | 58,350 | +0.00(+0.00%) |
Feb 21, 2018 | 1.480 | 1.510 | 1.460 | 1.480 | 85,148 | -0.01(-0.67%) |
Feb 20, 2018 | 1.500 | 1.500 | 1.450 | 1.490 | 77,091 | +0.02(+1.36%) |
Feb 16, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.460 | 1.489 | 1.430 | 1.470 | 59,105 | +0.02(+1.38%) |
Feb 14, 2018 | 1.490 | 1.430 | 1.450 | 109,753 | +0.00(+0.00%) | |
Feb 13, 2018 | 1.470 | 1.500 | 1.430 | 1.450 | 199,244 | -0.02(-1.36%) |
Feb 12, 2018 | 1.470 | 1.479 | 1.420 | 1.470 | 61,802 | +0.02(+1.38%) |
Feb 09, 2018 | 1.440 | 1.450 | 1.360 | 1.450 | 176,895 | +0.02(+1.40%) |
Feb 08, 2018 | 1.400 | 1.439 | 1.400 | 1.430 | 64,947 | +0.01(+0.70%) |
Feb 07, 2018 | 1.400 | 1.450 | 1.400 | 1.420 | 80,135 | +0.01(+0.71%) |
Feb 06, 2018 | 1.380 | 1.410 | 1.350 | 1.410 | 320,309 | +0.06(+4.44%) |
Feb 05, 2018 | 1.460 | 1.470 | 1.350 | 1.350 | 127,559 | -0.13(-8.78%) |
Feb 02, 2018 | 1.460 | 1.490 | 1.430 | 1.480 | 214,525 | +0.02(+1.37%) |
Feb 01, 2018 | 1.510 | 1.510 | 1.440 | 1.460 | 121,382 | -0.05(-3.31%) |
Jan 31, 2018 | 1.480 | 1.530 | 1.470 | 1.510 | 228,431 | +0.03(+2.03%) |
Jan 30, 2018 | 1.510 | 1.530 | 1.470 | 1.480 | 294,914 | -0.05(-3.27%) |
Jan 29, 2018 | 1.450 | 1.580 | 1.428 | 1.530 | 1,159,640 | +0.10(+6.99%) |
Jan 26, 2018 | 1.450 | 1.450 | 1.410 | 1.430 | 186,601 | +0.00(+0.00%) |
Jan 25, 2018 | 1.430 | 1.450 | 1.410 | 1.430 | 298,209 | +0.00(+0.00%) |
Jan 24, 2018 | 1.490 | 1.490 | 1.400 | 1.430 | 251,177 | -0.05(-3.38%) |
Jan 23, 2018 | 1.500 | 1.500 | 1.440 | 1.480 | 407,599 | +0.04(+2.78%) |
Jan 22, 2018 | 1.520 | 1.320 | 1.440 | 1,844,260 | -0.43(-22.99%) | |
Jan 19, 2018 | 1.820 | 1.920 | 1.800 | 1.870 | 715,232 | +0.05(+2.75%) |
Jan 18, 2018 | 1.820 | 1.840 | 1.800 | 1.820 | 125,309 | -0.02(-1.09%) |
Jan 17, 2018 | 1.840 | 1.870 | 1.800 | 1.840 | 290,257 | +0.00(+0.00%) |
Jan 16, 2018 | 1.840 | 1.890 | 1.803 | 1.840 | 140,216 | -0.01(-0.54%) |
Jan 12, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) | |
Jan 11, 2018 | 1.850 | 1.910 | 1.790 | 1.890 | 293,632 | +0.05(+2.72%) |
Jan 10, 2018 | 1.840 | 1.840 | 1.780 | 1.840 | 48,245 | +0.01(+0.55%) |
Jan 09, 2018 | 1.830 | 1.860 | 1.750 | 1.830 | 56,338 | +0.02(+1.10%) |
Jan 08, 2018 | 1.850 | 1.870 | 1.800 | 1.810 | 53,081 | -0.02(-1.09%) |
Jan 05, 2018 | 1.890 | 1.890 | 1.800 | 1.830 | 133,258 | -0.06(-3.17%) |
Jan 04, 2018 | 1.900 | 1.900 | 1.840 | 1.890 | 122,693 | -0.01(-0.53%) |
Jan 03, 2018 | 1.865 | 1.920 | 1.830 | 1.900 | 111,700 | +0.02(+1.06%) |
Jan 02, 2018 | 1.780 | 1.920 | 1.780 | 1.880 | 261,874 | +0.05(+2.73%) |
Dec 29, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Dec 28, 2017 | 1.820 | 1.840 | 1.740 | 1.800 | 221,645 | -0.03(-1.64%) |
Dec 27, 2017 | 1.850 | 1.870 | 1.800 | 1.830 | 92,765 | -0.05(-2.66%) |
Dec 26, 2017 | 1.860 | 1.880 | 1.830 | 1.880 | 50,166 | +0.00(+0.00%) |
Dec 22, 2017 | 1.860 | 1.880 | 1.830 | 1.880 | 51,719 | +0.03(+1.62%) |
Dec 21, 2017 | 1.800 | 1.860 | 1.800 | 1.850 | 73,574 | +0.03(+1.65%) |
Dec 20, 2017 | 1.830 | 1.860 | 1.810 | 1.820 | 104,001 | -0.01(-0.55%) |
Dec 19, 2017 | 1.841 | 1.860 | 1.810 | 1.830 | 106,385 | -0.03(-1.61%) |
Dec 18, 2017 | 1.810 | 1.880 | 1.770 | 1.860 | 227,039 | +0.05(+2.76%) |
Dec 15, 2017 | 1.780 | 1.830 | 1.750 | 1.810 | 104,903 | +0.04(+2.26%) |
Dec 14, 2017 | 1.810 | 1.830 | 1.750 | 1.770 | 55,744 | -0.06(-3.28%) |
Dec 13, 2017 | 1.790 | 1.830 | 1.766 | 1.830 | 99,775 | +0.05(+2.81%) |
Dec 12, 2017 | 1.850 | 1.850 | 1.750 | 1.780 | 97,123 | -0.05(-2.73%) |
Dec 11, 2017 | 1.790 | 1.889 | 1.781 | 1.830 | 200,662 | +0.03(+1.67%) |
Dec 08, 2017 | 1.800 | 1.830 | 1.780 | 1.800 | 154,568 | +0.00(+0.00%) |
Dec 07, 2017 | 1.730 | 1.820 | 1.730 | 1.800 | 152,046 | +0.07(+4.05%) |
Dec 06, 2017 | 1.780 | 1.800 | 1.720 | 1.730 | 160,818 | -0.07(-3.89%) |
Dec 05, 2017 | 1.780 | 1.838 | 1.750 | 1.800 | 274,870 | +0.00(+0.00%) |
Dec 04, 2017 | 1.820 | 1.820 | 1.730 | 1.800 | 273,689 | +0.00(+0.00%) |