Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.547 | 1.620 | 1.547 | 1.576 | 35,205 | +0.02(+1.03%) |
Jan 30, 2018 | 1.560 | 1.560 | 1.560 | 1.560 | 4,384 | +0.02(+1.30%) |
Jan 26, 2018 | 1.540 | 1.540 | 1.540 | 0 | -0.08(-4.94%) | |
Jan 25, 2018 | 1.605 | 1.620 | 1.605 | 1.620 | 15,810 | +0.04(+2.74%) |
Jan 24, 2018 | 1.650 | 1.650 | 1.577 | 1.577 | 4,300 | +0.02(+1.60%) |
Jan 23, 2018 | 1.552 | 1.552 | 1.552 | 1.552 | 2,857 | -0.03(-2.10%) |
Jan 22, 2018 | 1.570 | 1.610 | 1.540 | 1.585 | 78,166 | +0.01(+0.59%) |
Jan 19, 2018 | 1.540 | 1.630 | 1.510 | 1.576 | 191,358 | -0.05(-3.31%) |
Jan 18, 2018 | 1.557 | 1.630 | 1.500 | 1.630 | 6,594 | +0.11(+7.24%) |
Jan 17, 2018 | 1.543 | 1.543 | 1.520 | 1.520 | 18,016 | -0.02(-1.27%) |
Jan 16, 2018 | 1.540 | 1.540 | 1.540 | 1.540 | 5,822 | +0.01(+0.63%) |
Jan 12, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.05(+3.43%) | |
Jan 11, 2018 | 1.500 | 1.500 | 1.420 | 1.479 | 117,187 | +0.01(+0.97%) |
Jan 10, 2018 | 1.470 | 1.470 | 1.450 | 1.465 | 25,362 | -0.04(-2.57%) |
Jan 09, 2018 | 1.540 | 1.540 | 1.504 | 1.504 | 88,716 | -0.06(-3.61%) |
Jan 08, 2018 | 1.550 | 1.560 | 1.550 | 1.560 | 30,000 | +0.00(+0.00%) |
Jan 05, 2018 | 1.536 | 1.560 | 1.510 | 1.560 | 28,000 | +0.06(+4.00%) |
Jan 04, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 5,639 | +0.01(+0.67%) |
Jan 03, 2018 | 1.495 | 1.495 | 1.490 | 1.490 | 1,230 | -0.01(-0.67%) |
Jan 02, 2018 | 1.480 | 1.500 | 1.480 | 1.500 | 2,239 | -0.01(-0.66%) |
Dec 29, 2017 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) | |
Dec 28, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 5,574 | +0.06(+4.17%) |
Dec 27, 2017 | 1.450 | 1.450 | 1.420 | 1.440 | 23,873 | -0.01(-0.69%) |
Dec 26, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 79,300 | +0.00(+0.00%) |
Dec 22, 2017 | 1.471 | 1.500 | 1.438 | 1.450 | 1,460,961 | -0.01(-0.56%) |
Dec 21, 2017 | 1.459 | 1.510 | 1.458 | 1.458 | 54,194 | -0.01(-0.99%) |
Dec 20, 2017 | 1.500 | 1.530 | 1.463 | 1.473 | 62,716 | -0.05(-3.11%) |
Dec 19, 2017 | 1.460 | 1.520 | 1.460 | 1.520 | 66,972 | +0.06(+4.11%) |
Dec 18, 2017 | 1.480 | 1.530 | 1.460 | 1.460 | 68,562 | -0.02(-1.35%) |
Dec 15, 2017 | 1.495 | 1.600 | 1.480 | 1.480 | 6,221 | -0.13(-8.07%) |
Dec 14, 2017 | 1.498 | 1.610 | 1.450 | 1.610 | 40,682 | +0.10(+6.82%) |
Dec 13, 2017 | 1.505 | 1.518 | 1.410 | 1.507 | 118,030 | +0.06(+3.94%) |
Dec 12, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 3,918 | -0.04(-2.82%) |
Dec 11, 2017 | 1.530 | 1.530 | 1.492 | 1.492 | 47,262 | -0.01(-0.53%) |
Dec 08, 2017 | 1.500 | 1.500 | 1.500 | 1.500 | 13,836 | -0.02(-1.61%) |
Dec 07, 2017 | 1.516 | 1.525 | 1.516 | 1.525 | 15,711 | -0.06(-3.51%) |
Dec 06, 2017 | 1.537 | 1.580 | 1.530 | 1.580 | 63,121 | +0.02(+1.28%) |
Dec 05, 2017 | 1.470 | 1.560 | 1.470 | 1.560 | 48,534 | +0.02(+1.17%) |
Dec 04, 2017 | 1.578 | 1.490 | 1.542 | 43,061 | -0.03(-1.77%) | |
Dec 01, 2017 | 1.561 | 1.572 | 1.561 | 1.570 | 13,682 | +0.09(+6.07%) |
Nov 30, 2017 | 1.572 | 1.572 | 1.480 | 1.480 | 34,213 | -0.08(-4.83%) |
Nov 29, 2017 | 1.555 | 1.555 | 1.555 | 1.555 | 2,169 | +0.09(+5.79%) |
Nov 28, 2017 | 1.567 | 1.567 | 1.470 | 1.470 | 57,828 | -0.01(-0.68%) |
Nov 27, 2017 | 1.501 | 1.501 | 1.480 | 1.480 | 3,123 | -0.10(-6.44%) |
Nov 22, 2017 | 1.582 | 1.582 | 1.582 | 0 | -0.02(-1.14%) | |
Nov 21, 2017 | 1.602 | 1.620 | 1.600 | 1.600 | 21,347 | +0.04(+2.56%) |
Nov 20, 2017 | 1.540 | 1.560 | 1.540 | 1.560 | 14,597 | +0.07(+4.70%) |
Nov 17, 2017 | 1.490 | 1.490 | 1.490 | 1.490 | 6,500 | -0.06(-3.87%) |
Nov 16, 2017 | 1.565 | 1.565 | 1.500 | 1.550 | 6,475 | +0.08(+5.24%) |
Nov 15, 2017 | 1.488 | 1.540 | 1.471 | 1.473 | 236,991 | -0.07(-4.75%) |
Nov 13, 2017 | 1.546 | 1.546 | 1.546 | 0 | -0.06(-3.60%) | |
Nov 10, 2017 | 1.550 | 1.604 | 1.550 | 1.604 | 1,515 | +0.03(+1.62%) |
Nov 08, 2017 | 1.578 | 1.578 | 1.578 | 0 | +0.03(+1.83%) | |
Nov 06, 2017 | 1.550 | 1.550 | 1.550 | 0 | -0.01(-0.70%) |