Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.850 | 1.930 | 1.850 | 1.910 | 159,334 | +0.06(+3.24%) |
Jan 30, 2018 | 1.810 | 1.879 | 1.800 | 1.850 | 151,917 | +0.02(+1.09%) |
Jan 29, 2018 | 1.800 | 1.900 | 1.800 | 1.830 | 252,005 | +0.03(+1.39%) |
Jan 26, 2018 | 1.710 | 1.830 | 1.710 | 1.805 | 201,603 | +0.05(+3.14%) |
Jan 25, 2018 | 1.700 | 1.800 | 1.680 | 1.750 | 289,343 | +0.04(+2.34%) |
Jan 24, 2018 | 1.620 | 1.880 | 1.620 | 1.710 | 518,543 | +0.08(+4.91%) |
Jan 23, 2018 | 1.520 | 1.660 | 1.450 | 1.630 | 468,515 | +0.11(+7.24%) |
Jan 22, 2018 | 1.500 | 1.580 | 1.480 | 1.520 | 274,126 | +0.02(+1.33%) |
Jan 19, 2018 | 1.360 | 1.600 | 1.350 | 1.500 | 633,373 | +0.16(+11.52%) |
Jan 18, 2018 | 1.300 | 1.380 | 1.300 | 1.345 | 143,968 | +0.04(+3.45%) |
Jan 17, 2018 | 1.250 | 1.330 | 1.240 | 1.300 | 162,096 | +0.05(+4.01%) |
Jan 16, 2018 | 1.280 | 1.300 | 1.230 | 1.250 | 135,759 | -0.05(-3.85%) |
Jan 12, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.39%) | |
Jan 11, 2018 | 1.290 | 1.300 | 1.280 | 1.295 | 57,467 | +0.02(+1.97%) |
Jan 10, 2018 | 1.250 | 1.290 | 1.240 | 1.270 | 101,597 | +0.02(+1.60%) |
Jan 09, 2018 | 1.270 | 1.300 | 1.250 | 1.250 | 142,235 | -0.01(-0.79%) |
Jan 08, 2018 | 1.330 | 1.350 | 1.210 | 1.260 | 95,486 | -0.08(-5.97%) |
Jan 05, 2018 | 1.350 | 1.350 | 1.318 | 1.340 | 68,926 | +0.01(+0.75%) |
Jan 04, 2018 | 1.320 | 1.350 | 1.270 | 1.330 | 107,157 | +0.02(+1.53%) |
Jan 03, 2018 | 1.250 | 1.360 | 1.230 | 1.310 | 413,839 | +0.07(+5.65%) |
Jan 02, 2018 | 1.220 | 1.260 | 1.200 | 1.240 | 174,598 | +0.04(+3.33%) |
Dec 29, 2017 | 1.200 | 1.200 | 1.200 | 0 | -0.03(-2.44%) | |
Dec 28, 2017 | 1.180 | 1.230 | 1.170 | 1.230 | 153,794 | +0.05(+4.24%) |
Dec 27, 2017 | 1.170 | 1.200 | 1.160 | 1.180 | 256,039 | +0.01(+0.85%) |
Dec 26, 2017 | 1.160 | 1.200 | 1.160 | 1.170 | 149,251 | -0.01(-0.85%) |
Dec 22, 2017 | 1.170 | 1.210 | 1.160 | 1.180 | 42,815 | +0.00(+0.00%) |
Dec 21, 2017 | 1.160 | 1.200 | 1.150 | 1.180 | 203,414 | +0.03(+2.61%) |
Dec 20, 2017 | 1.170 | 1.170 | 1.140 | 1.150 | 136,790 | +0.00(+0.00%) |
Dec 19, 2017 | 1.170 | 1.180 | 1.150 | 1.150 | 56,389 | -0.01(-0.86%) |
Dec 18, 2017 | 1.160 | 1.200 | 1.140 | 1.160 | 191,064 | +0.01(+0.87%) |
Dec 15, 2017 | 1.180 | 1.210 | 1.130 | 1.150 | 440,065 | -0.03(-2.54%) |
Dec 14, 2017 | 1.190 | 1.320 | 1.180 | 1.180 | 732,194 | -0.01(-0.84%) |
Dec 13, 2017 | 1.150 | 1.210 | 1.110 | 1.190 | 326,951 | +0.05(+4.39%) |
Dec 12, 2017 | 1.150 | 1.150 | 1.100 | 1.140 | 213,223 | -0.01(-0.87%) |
Dec 11, 2017 | 1.180 | 1.200 | 1.150 | 1.150 | 390,838 | -0.03(-2.54%) |
Dec 08, 2017 | 1.190 | 1.280 | 1.170 | 1.180 | 189,950 | -0.02(-1.67%) |
Dec 07, 2017 | 1.230 | 1.230 | 1.160 | 1.200 | 161,329 | -0.03(-2.44%) |
Dec 06, 2017 | 1.280 | 1.280 | 1.180 | 1.230 | 166,582 | -0.04(-3.15%) |
Dec 05, 2017 | 1.240 | 1.310 | 1.230 | 1.270 | 158,333 | +0.02(+1.60%) |
Dec 04, 2017 | 1.280 | 1.320 | 1.210 | 1.250 | 206,860 | -0.02(-1.57%) |
Dec 01, 2017 | 1.210 | 1.280 | 1.200 | 1.270 | 337,162 | +0.06(+4.96%) |
Nov 30, 2017 | 1.180 | 1.250 | 1.010 | 1.210 | 1,106,638 | +0.03(+2.98%) |
Nov 29, 2017 | 1.210 | 1.220 | 1.150 | 1.175 | 717,042 | -0.03(-2.49%) |
Nov 28, 2017 | 1.230 | 1.250 | 1.160 | 1.205 | 516,616 | -0.02(-2.03%) |
Nov 27, 2017 | 1.250 | 1.250 | 1.160 | 1.230 | 245,846 | -0.04(-3.15%) |
Nov 24, 2017 | 1.250 | 1.320 | 1.200 | 1.270 | 99,445 | +0.02(+1.60%) |
Nov 22, 2017 | 1.270 | 1.350 | 1.200 | 1.250 | 487,906 | +0.02(+1.63%) |
Nov 21, 2017 | 1.330 | 1.400 | 1.150 | 1.230 | 847,283 | -0.10(-7.52%) |
Nov 20, 2017 | 1.470 | 1.490 | 1.300 | 1.330 | 769,157 | -0.14(-9.52%) |
Nov 17, 2017 | 1.480 | 1.510 | 1.370 | 1.470 | 104,577 | +0.00(+0.00%) |
Nov 16, 2017 | 1.500 | 1.550 | 1.440 | 1.470 | 384,742 | -0.02(-1.34%) |
Nov 15, 2017 | 1.430 | 1.520 | 1.390 | 1.490 | 72,031 | +0.02(+1.36%) |
Nov 14, 2017 | 1.500 | 1.550 | 1.350 | 1.470 | 354,088 | -0.05(-3.29%) |
Nov 13, 2017 | 1.520 | 1.560 | 1.520 | 1.520 | 69,303 | -0.01(-0.65%) |
Nov 10, 2017 | 1.520 | 1.560 | 1.520 | 1.530 | 88,588 | +0.01(+0.66%) |
Nov 09, 2017 | 1.500 | 1.530 | 1.500 | 1.520 | 81,280 | -0.02(-1.30%) |
Nov 08, 2017 | 1.570 | 1.618 | 1.500 | 1.540 | 171,907 | -0.03(-1.91%) |
Nov 07, 2017 | 1.600 | 1.640 | 1.560 | 1.570 | 137,549 | -0.03(-1.88%) |
Nov 06, 2017 | 1.560 | 1.660 | 1.530 | 1.600 | 282,175 | +0.04(+2.56%) |
Nov 03, 2017 | 1.560 | 1.600 | 1.510 | 1.560 | 159,287 | +0.00(+0.00%) |
Nov 02, 2017 | 1.600 | 1.630 | 1.530 | 1.560 | 248,574 | -0.07(-4.29%) |