Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.570 | 1.630 | 1.550 | 1.615 | 241,912 | +0.04(+2.87%) |
Jan 30, 2018 | 1.620 | 1.720 | 1.615 | 1.570 | 365,169 | -0.05(-3.09%) |
Jan 29, 2018 | 1.600 | 1.680 | 1.600 | 1.620 | 179,167 | +0.00(+0.00%) |
Jan 26, 2018 | 1.670 | 1.670 | 1.620 | 1.620 | 181,414 | -0.03(-1.82%) |
Jan 25, 2018 | 1.720 | 1.720 | 1.650 | 1.650 | 192,524 | -0.08(-4.62%) |
Jan 24, 2018 | 1.670 | 1.730 | 1.670 | 1.730 | 161,960 | +0.01(+0.87%) |
Jan 23, 2018 | 1.670 | 1.720 | 1.660 | 1.715 | 86,274 | +0.04(+2.08%) |
Jan 22, 2018 | 1.650 | 1.690 | 1.600 | 1.680 | 189,222 | +0.03(+1.82%) |
Jan 19, 2018 | 1.640 | 1.690 | 1.630 | 1.650 | 141,936 | +0.00(+0.00%) |
Jan 18, 2018 | 1.730 | 1.730 | 1.640 | 1.650 | 169,432 | -0.04(-2.37%) |
Jan 17, 2018 | 1.700 | 1.760 | 1.680 | 1.690 | 223,943 | +0.03(+1.81%) |
Jan 16, 2018 | 1.760 | 1.800 | 1.640 | 1.660 | 517,947 | -0.15(-8.29%) |
Jan 12, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Jan 11, 2018 | 1.830 | 1.830 | 1.784 | 1.800 | 141,363 | -0.01(-0.83%) |
Jan 10, 2018 | 1.770 | 1.820 | 1.740 | 1.815 | 222,055 | +0.04(+2.54%) |
Jan 09, 2018 | 1.870 | 1.870 | 1.760 | 1.770 | 240,113 | -0.08(-4.32%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.840 | 1.850 | 272,052 | -0.05(-2.63%) |
Jan 05, 2018 | 1.900 | 1.960 | 1.880 | 1.900 | 271,370 | +0.00(+0.00%) |
Jan 04, 2018 | 1.900 | 1.910 | 1.820 | 1.900 | 315,199 | +0.00(+0.00%) |
Jan 03, 2018 | 1.940 | 1.940 | 1.830 | 1.900 | 173,023 | -0.04(-2.06%) |
Jan 02, 2018 | 1.780 | 1.959 | 1.780 | 1.940 | 324,707 | +0.15(+8.38%) |
Dec 29, 2017 | 1.790 | 1.790 | 1.790 | 0 | -0.06(-3.24%) | |
Dec 28, 2017 | 1.770 | 1.860 | 1.760 | 1.850 | 174,004 | +0.06(+3.35%) |
Dec 27, 2017 | 1.860 | 1.860 | 1.770 | 1.790 | 176,960 | -0.07(-3.76%) |
Dec 26, 2017 | 1.810 | 1.880 | 1.800 | 1.860 | 65,496 | +0.05(+2.76%) |
Dec 22, 2017 | 1.850 | 1.850 | 1.750 | 1.810 | 211,254 | -0.04(-2.43%) |
Dec 21, 2017 | 1.860 | 1.900 | 1.850 | 1.855 | 111,708 | +0.00(+0.27%) |
Dec 20, 2017 | 1.910 | 1.940 | 1.840 | 1.850 | 360,829 | -0.07(-3.65%) |
Dec 19, 2017 | 1.870 | 1.920 | 1.844 | 1.920 | 194,800 | +0.06(+3.23%) |
Dec 18, 2017 | 1.870 | 1.880 | 1.850 | 1.860 | 251,463 | +0.00(+0.00%) |
Dec 15, 2017 | 1.970 | 1.990 | 1.860 | 1.860 | 395,072 | -0.12(-6.06%) |
Dec 14, 2017 | 1.950 | 2.030 | 1.929 | 1.980 | 291,311 | +0.05(+2.59%) |
Dec 13, 2017 | 1.940 | 1.990 | 1.890 | 1.930 | 222,054 | +0.01(+0.52%) |
Dec 12, 2017 | 2.050 | 2.080 | 1.890 | 1.920 | 344,155 | -0.11(-5.42%) |
Dec 11, 2017 | 1.920 | 2.050 | 1.850 | 2.030 | 1,274,652 | +0.13(+6.84%) |
Dec 08, 2017 | 1.820 | 1.930 | 1.820 | 1.900 | 372,143 | +0.07(+3.83%) |
Dec 07, 2017 | 1.820 | 1.890 | 1.800 | 1.830 | 205,551 | +0.03(+1.67%) |
Dec 06, 2017 | 1.870 | 1.870 | 1.770 | 1.800 | 200,145 | -0.09(-4.76%) |
Dec 05, 2017 | 1.970 | 1.990 | 1.810 | 1.890 | 644,627 | -0.01(-0.53%) |
Dec 04, 2017 | 1.820 | 1.900 | 1.820 | 1.900 | 1,061,859 | +0.23(+13.77%) |
Dec 01, 2017 | 1.740 | 1.780 | 1.660 | 1.670 | 287,247 | -0.08(-4.57%) |
Nov 30, 2017 | 1.780 | 1.850 | 1.750 | 1.750 | 122,121 | -0.03(-1.96%) |
Nov 29, 2017 | 1.850 | 1.920 | 1.670 | 1.785 | 529,569 | -0.03(-1.38%) |
Nov 28, 2017 | 1.770 | 1.860 | 1.770 | 1.810 | 288,222 | +0.02(+1.12%) |
Nov 27, 2017 | 1.890 | 1.890 | 1.790 | 1.790 | 322,533 | -0.12(-6.28%) |
Nov 24, 2017 | 1.990 | 2.010 | 1.860 | 1.910 | 252,049 | -0.09(-4.50%) |
Nov 22, 2017 | 1.890 | 2.010 | 1.880 | 2.000 | 706,176 | +0.13(+6.95%) |
Nov 21, 2017 | 1.820 | 1.890 | 1.804 | 1.870 | 511,928 | +0.07(+3.89%) |
Nov 20, 2017 | 1.810 | 1.880 | 1.758 | 1.800 | 483,024 | -0.01(-0.55%) |
Nov 17, 2017 | 1.690 | 1.810 | 1.690 | 1.810 | 507,981 | +0.13(+7.74%) |
Nov 16, 2017 | 1.600 | 1.690 | 1.600 | 1.680 | 303,380 | +0.07(+4.35%) |
Nov 15, 2017 | 1.610 | 1.630 | 1.560 | 1.610 | 164,076 | +0.00(+0.00%) |
Nov 14, 2017 | 1.650 | 1.650 | 1.575 | 1.610 | 222,245 | -0.04(-2.42%) |
Nov 13, 2017 | 1.710 | 1.730 | 1.639 | 1.650 | 433,459 | -0.04(-2.37%) |
Nov 10, 2017 | 1.670 | 1.720 | 1.650 | 1.690 | 565,611 | +0.06(+3.68%) |
Nov 09, 2017 | 1.500 | 1.650 | 1.500 | 1.630 | 1,502,217 | +0.20(+13.99%) |
Nov 08, 2017 | 1.450 | 1.490 | 1.430 | 1.430 | 155,733 | -0.03(-2.20%) |
Nov 07, 2017 | 1.360 | 1.520 | 1.354 | 1.462 | 466,204 | +0.09(+6.73%) |
Nov 06, 2017 | 1.340 | 1.380 | 1.340 | 1.370 | 183,304 | +0.03(+2.24%) |
Nov 03, 2017 | 1.400 | 1.400 | 1.330 | 1.340 | 158,324 | -0.05(-3.60%) |
Nov 02, 2017 | 1.400 | 1.430 | 1.390 | 1.390 | 168,465 | +0.00(+0.00%) |