Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.150 | 1.200 | 0.9215 | 0.9801 | 514,396 | -0.17(-14.77%) |
Jan 30, 2018 | 1.140 | 1.160 | 1.135 | 1.150 | 72,583 | +0.01(+0.88%) |
Jan 29, 2018 | 1.150 | 1.160 | 1.130 | 1.140 | 57,492 | +0.00(+0.00%) |
Jan 26, 2018 | 1.140 | 1.150 | 1.130 | 1.140 | 105,153 | +0.00(+0.00%) |
Jan 25, 2018 | 1.160 | 1.170 | 1.130 | 1.140 | 183,479 | -0.02(-1.72%) |
Jan 24, 2018 | 1.180 | 1.200 | 1.150 | 1.160 | 95,766 | -0.02(-1.69%) |
Jan 23, 2018 | 1.170 | 1.200 | 1.160 | 1.180 | 82,562 | +0.00(+0.00%) |
Jan 22, 2018 | 1.242 | 1.300 | 1.150 | 1.180 | 176,609 | +0.00(+0.00%) |
Jan 19, 2018 | 1.170 | 1.190 | 1.150 | 1.180 | 89,019 | -0.01(-0.84%) |
Jan 18, 2018 | 1.190 | 1.200 | 1.150 | 1.190 | 135,286 | -0.01(-0.83%) |
Jan 17, 2018 | 1.220 | 1.220 | 1.190 | 1.200 | 76,903 | -0.02(-1.64%) |
Jan 16, 2018 | 1.260 | 1.290 | 1.200 | 1.220 | 124,699 | -0.05(-3.94%) |
Jan 12, 2018 | 1.270 | 1.270 | 1.270 | 0 | -0.03(-2.31%) | |
Jan 11, 2018 | 1.300 | 1.310 | 1.250 | 1.300 | 76,806 | +0.01(+0.78%) |
Jan 10, 2018 | 1.250 | 1.290 | 1.250 | 1.290 | 83,403 | +0.02(+1.57%) |
Jan 09, 2018 | 1.340 | 1.340 | 1.250 | 1.270 | 64,053 | -0.05(-3.79%) |
Jan 08, 2018 | 1.380 | 1.390 | 1.210 | 1.320 | 343,817 | +0.11(+9.09%) |
Jan 05, 2018 | 1.240 | 1.260 | 1.190 | 1.210 | 96,772 | -0.01(-0.82%) |
Jan 04, 2018 | 1.260 | 1.265 | 1.210 | 1.220 | 103,015 | -0.01(-0.81%) |
Jan 03, 2018 | 1.250 | 1.250 | 1.200 | 1.230 | 54,359 | -0.01(-0.81%) |
Jan 02, 2018 | 1.160 | 1.300 | 1.160 | 1.240 | 145,832 | +0.08(+6.90%) |
Dec 29, 2017 | 1.160 | 1.160 | 1.160 | 0 | -0.11(-8.66%) | |
Dec 28, 2017 | 1.270 | 1.280 | 1.250 | 1.270 | 111,016 | +0.02(+1.60%) |
Dec 27, 2017 | 1.230 | 1.280 | 1.200 | 1.250 | 158,601 | +0.07(+5.93%) |
Dec 26, 2017 | 1.340 | 1.410 | 1.180 | 1.180 | 479,071 | -0.16(-11.94%) |
Dec 22, 2017 | 1.430 | 1.430 | 1.290 | 1.340 | 323,263 | -0.10(-6.94%) |
Dec 21, 2017 | 1.430 | 1.490 | 1.390 | 1.440 | 185,638 | +0.02(+1.41%) |
Dec 20, 2017 | 1.480 | 1.510 | 1.400 | 1.420 | 251,172 | -0.05(-3.40%) |
Dec 19, 2017 | 1.470 | 1.510 | 1.420 | 1.470 | 163,707 | -0.01(-0.68%) |
Dec 18, 2017 | 1.460 | 1.510 | 1.430 | 1.480 | 210,441 | +0.06(+4.23%) |
Dec 15, 2017 | 1.420 | 1.590 | 1.420 | 1.420 | 806,337 | -0.06(-4.05%) |
Dec 14, 2017 | 1.500 | 1.550 | 1.480 | 1.480 | 202,446 | -0.01(-0.67%) |
Dec 13, 2017 | 1.440 | 1.544 | 1.430 | 1.490 | 171,440 | +0.04(+2.76%) |
Dec 12, 2017 | 1.420 | 1.570 | 1.390 | 1.450 | 490,611 | +0.05(+3.57%) |
Dec 11, 2017 | 1.480 | 1.500 | 1.390 | 1.400 | 149,822 | -0.10(-6.67%) |
Dec 08, 2017 | 1.380 | 1.500 | 1.380 | 1.500 | 211,101 | +0.00(+0.00%) |
Dec 07, 2017 | 1.420 | 1.430 | 1.340 | 154,065 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.450 | 1.530 | 1.430 | 1.440 | 158,921 | -0.02(-1.37%) |
Dec 05, 2017 | 1.540 | 1.600 | 1.430 | 1.460 | 304,379 | -0.08(-5.19%) |
Dec 04, 2017 | 1.540 | 1.570 | 1.490 | 1.540 | 417,342 | +0.07(+4.76%) |
Dec 01, 2017 | 1.439 | 1.470 | 1.360 | 1.470 | 89,551 | +0.06(+4.26%) |
Nov 30, 2017 | 1.470 | 1.540 | 1.350 | 1.410 | 579,527 | -0.04(-2.76%) |
Nov 29, 2017 | 1.440 | 1.470 | 1.400 | 1.450 | 127,071 | +0.01(+0.69%) |
Nov 28, 2017 | 1.410 | 1.440 | 1.380 | 1.440 | 149,711 | +0.06(+4.35%) |
Nov 27, 2017 | 1.350 | 1.410 | 1.330 | 1.380 | 376,564 | +0.03(+2.22%) |
Nov 24, 2017 | 1.300 | 1.350 | 1.270 | 1.350 | 89,781 | +0.08(+6.30%) |
Nov 22, 2017 | 1.220 | 1.290 | 1.180 | 1.270 | 110,738 | +0.06(+4.96%) |
Nov 21, 2017 | 1.220 | 1.220 | 1.190 | 1.210 | 118,064 | +0.02(+1.68%) |
Nov 20, 2017 | 1.200 | 1.200 | 1.170 | 1.190 | 43,600 | +0.00(+0.00%) |
Nov 17, 2017 | 1.150 | 1.200 | 1.150 | 1.190 | 66,584 | +0.02(+1.71%) |
Nov 16, 2017 | 1.120 | 1.210 | 1.110 | 1.170 | 77,705 | +0.07(+6.36%) |
Nov 15, 2017 | 1.200 | 1.260 | 1.100 | 1.100 | 209,853 | -0.04(-3.51%) |
Nov 14, 2017 | 1.130 | 1.140 | 1.110 | 1.140 | 46,744 | -0.01(-0.87%) |
Nov 13, 2017 | 1.120 | 1.160 | 1.120 | 1.150 | 42,712 | +0.03(+2.68%) |
Nov 10, 2017 | 1.130 | 1.130 | 1.100 | 1.120 | 103,706 | +0.01(+0.90%) |
Nov 09, 2017 | 1.110 | 1.120 | 1.100 | 1.110 | 56,754 | +0.00(+0.00%) |
Nov 08, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 66,363 | -0.02(-1.77%) |
Nov 07, 2017 | 1.200 | 1.200 | 1.120 | 1.130 | 106,524 | -0.07(-5.83%) |
Nov 06, 2017 | 1.100 | 1.200 | 1.100 | 1.200 | 136,604 | +0.10(+9.09%) |
Nov 03, 2017 | 1.110 | 1.130 | 1.100 | 1.100 | 78,323 | -0.01(-0.90%) |
Nov 02, 2017 | 1.110 | 1.120 | 1.090 | 1.110 | 65,997 | +0.01(+0.91%) |