Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.340 | 1.464 | 1.290 | 1.430 | 423,195 | +0.14(+10.85%) |
Jan 30, 2018 | 1.380 | 1.350 | 1.250 | 1.290 | 345,314 | -0.06(-4.44%) |
Jan 29, 2018 | 1.414 | 1.470 | 1.350 | 1.350 | 194,022 | -0.05(-3.57%) |
Jan 26, 2018 | 1.370 | 1.420 | 1.340 | 1.400 | 252,148 | +0.04(+2.95%) |
Jan 25, 2018 | 1.400 | 1.450 | 1.320 | 1.360 | 316,224 | -0.04(-2.82%) |
Jan 24, 2018 | 1.462 | 1.510 | 1.390 | 1.399 | 258,798 | -0.07(-4.77%) |
Jan 23, 2018 | 1.453 | 1.510 | 1.402 | 1.470 | 312,102 | +0.05(+3.32%) |
Jan 22, 2018 | 1.570 | 1.640 | 1.370 | 1.422 | 684,985 | -0.25(-15.12%) |
Jan 19, 2018 | 1.430 | 1.676 | 1.400 | 1.676 | 397,721 | +0.24(+16.81%) |
Jan 18, 2018 | 1.454 | 1.490 | 1.410 | 1.435 | 543,408 | +0.01(+1.03%) |
Jan 17, 2018 | 1.502 | 1.540 | 1.410 | 1.420 | 487,979 | -0.06(-4.05%) |
Jan 16, 2018 | 1.621 | 1.670 | 1.455 | 1.480 | 559,138 | -0.16(-9.82%) |
Jan 12, 2018 | 1.641 | 1.641 | 1.641 | 0 | +0.06(+4.08%) | |
Jan 11, 2018 | 1.680 | 1.738 | 1.529 | 1.577 | 512,182 | -0.08(-4.94%) |
Jan 10, 2018 | 1.750 | 1.750 | 1.620 | 1.659 | 316,575 | -0.07(-4.30%) |
Jan 09, 2018 | 1.773 | 1.851 | 1.620 | 1.733 | 594,608 | -0.09(-4.76%) |
Jan 08, 2018 | 1.980 | 2.050 | 1.794 | 1.820 | 701,997 | -0.02(-1.05%) |
Jan 05, 2018 | 1.773 | 1.900 | 1.690 | 1.839 | 894,983 | +0.01(+0.51%) |
Jan 04, 2018 | 2.264 | 2.300 | 1.660 | 1.830 | 1,242,398 | -0.33(-15.36%) |
Jan 03, 2018 | 2.230 | 2.300 | 1.998 | 2.162 | 928,682 | +0.21(+10.88%) |
Jan 02, 2018 | 1.660 | 1.988 | 1.660 | 1.950 | 812,258 | +0.32(+19.74%) |
Dec 29, 2017 | 1.629 | 1.629 | 1.629 | 0 | +0.20(+13.88%) | |
Dec 28, 2017 | 1.240 | 1.490 | 1.235 | 1.430 | 353,207 | +0.19(+15.32%) |
Dec 27, 2017 | 1.269 | 1.330 | 1.200 | 1.240 | 237,549 | -0.06(-4.62%) |
Dec 26, 2017 | 1.180 | 1.320 | 1.180 | 1.300 | 150,146 | +0.13(+10.78%) |
Dec 22, 2017 | 1.247 | 1.247 | 1.060 | 1.173 | 296,135 | -0.08(-6.12%) |
Dec 21, 2017 | 1.296 | 1.325 | 1.229 | 1.250 | 115,315 | -0.02(-1.35%) |
Dec 20, 2017 | 1.310 | 1.310 | 1.190 | 1.267 | 146,912 | -0.02(-1.93%) |
Dec 19, 2017 | 1.305 | 1.308 | 1.194 | 1.292 | 150,405 | -0.01(-0.72%) |
Dec 18, 2017 | 1.395 | 1.401 | 1.278 | 1.301 | 207,522 | -0.06(-4.29%) |
Dec 15, 2017 | 1.311 | 1.410 | 1.294 | 1.360 | 438,619 | +0.05(+4.13%) |
Dec 14, 2017 | 1.237 | 1.306 | 1.210 | 1.306 | 238,597 | +0.11(+8.82%) |
Dec 13, 2017 | 1.095 | 1.214 | 1.095 | 1.200 | 194,285 | +0.09(+8.08%) |
Dec 12, 2017 | 1.156 | 1.210 | 1.050 | 1.110 | 337,987 | -0.02(-1.92%) |
Dec 11, 2017 | 1.153 | 1.280 | 1.093 | 1.132 | 196,713 | -0.01(-1.13%) |
Dec 08, 2017 | 1.220 | 1.220 | 1.111 | 1.145 | 164,293 | -0.03(-2.15%) |
Dec 07, 2017 | 1.225 | 1.290 | 1.148 | 1.170 | 242,862 | -0.07(-5.34%) |
Dec 06, 2017 | 1.309 | 1.309 | 1.200 | 1.236 | 243,575 | -0.04(-3.44%) |
Dec 05, 2017 | 1.290 | 1.350 | 1.193 | 1.280 | 354,116 | +0.00(+0.02%) |
Dec 04, 2017 | 1.309 | 1.313 | 1.230 | 1.280 | 336,979 | -0.00(-0.02%) |
Dec 01, 2017 | 1.343 | 1.370 | 1.260 | 1.280 | 399,253 | -0.06(-4.82%) |
Nov 30, 2017 | 1.650 | 1.710 | 1.106 | 1.345 | 962,509 | -0.32(-18.99%) |
Nov 29, 2017 | 1.560 | 1.690 | 1.498 | 1.660 | 236,788 | +0.04(+2.71%) |
Nov 28, 2017 | 1.949 | 1.980 | 1.564 | 1.616 | 635,111 | -0.25(-13.57%) |
Nov 27, 2017 | 1.980 | 2.027 | 1.781 | 1.870 | 792,876 | +0.25(+15.10%) |
Nov 24, 2017 | 1.679 | 1.679 | 1.570 | 1.625 | 325,635 | +0.12(+8.31%) |
Nov 22, 2017 | 1.550 | 1.590 | 1.393 | 1.500 | 287,799 | +0.06(+4.17%) |
Nov 21, 2017 | 1.395 | 1.440 | 1.340 | 1.440 | 468,139 | +0.12(+9.50%) |
Nov 20, 2017 | 1.280 | 1.370 | 1.272 | 1.315 | 403,872 | +0.07(+5.89%) |
Nov 17, 2017 | 1.214 | 1.284 | 1.158 | 1.242 | 325,821 | +0.03(+2.85%) |
Nov 16, 2017 | 1.243 | 1.277 | 1.030 | 1.208 | 344,883 | -0.04(-3.39%) |
Nov 15, 2017 | 1.107 | 1.262 | 1.107 | 1.250 | 623,254 | +0.16(+14.71%) |
Nov 14, 2017 | 1.034 | 1.100 | 1.018 | 1.090 | 206,348 | +0.08(+7.89%) |
Nov 13, 2017 | 0.9600 | 1.010 | 0.9294 | 1.010 | 542,594 | +0.06(+6.00%) |
Nov 10, 2017 | 0.9497 | 0.9528 | 0.9243 | 0.9528 | 66,156 | +0.02(+2.34%) |
Nov 09, 2017 | 0.9464 | 0.9464 | 0.8939 | 0.9310 | 175,562 | +0.01(+0.62%) |
Nov 08, 2017 | 0.9620 | 0.9880 | 0.9166 | 0.9253 | 222,630 | -0.01(-1.46%) |
Nov 07, 2017 | 0.9371 | 0.9758 | 0.9021 | 0.9390 | 292,794 | +0.02(+1.85%) |
Nov 06, 2017 | 0.8490 | 0.9350 | 0.8490 | 0.9219 | 332,296 | +0.07(+8.54%) |
Nov 03, 2017 | 0.8767 | 0.9400 | 0.8336 | 0.8494 | 116,053 | +0.00(+0.49%) |
Nov 02, 2017 | 0.9450 | 0.9460 | 0.8308 | 0.8453 | 63,356 | -0.03(-3.86%) |