Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.150 | 1.170 | 1.090 | 1.100 | 414,090 | -0.05(-4.35%) |
Feb 27, 2018 | 1.190 | 1.213 | 1.100 | 1.150 | 485,032 | -0.03(-2.54%) |
Feb 26, 2018 | 1.110 | 1.190 | 1.090 | 1.180 | 517,492 | +0.07(+6.31%) |
Feb 23, 2018 | 1.110 | 1.180 | 1.050 | 1.110 | 1,510,095 | -0.14(-11.20%) |
Feb 22, 2018 | 1.240 | 1.250 | 1.210 | 1.250 | 357,036 | +0.02(+1.63%) |
Feb 21, 2018 | 1.220 | 1.265 | 1.210 | 1.230 | 290,184 | +0.00(+0.00%) |
Feb 20, 2018 | 1.220 | 1.245 | 1.180 | 1.230 | 275,005 | +0.01(+0.82%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.190 | 1.220 | 1.170 | 1.220 | 357,957 | +0.03(+2.52%) |
Feb 14, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 340,101 | +0.00(+0.00%) |
Feb 13, 2018 | 1.130 | 1.190 | 1.120 | 1.190 | 399,348 | +0.06(+5.31%) |
Feb 12, 2018 | 1.130 | 1.154 | 1.110 | 1.130 | 350,204 | +0.00(+0.00%) |
Feb 09, 2018 | 1.160 | 1.189 | 1.090 | 1.130 | 719,200 | -0.02(-1.74%) |
Feb 08, 2018 | 1.200 | 1.233 | 1.160 | 1.150 | 407,629 | -0.05(-4.17%) |
Feb 07, 2018 | 1.130 | 1.240 | 1.120 | 1.200 | 640,258 | +0.08(+7.14%) |
Feb 06, 2018 | 1.130 | 1.160 | 1.100 | 1.120 | 813,012 | -0.03(-2.61%) |
Feb 05, 2018 | 1.200 | 1.200 | 1.140 | 1.150 | 586,976 | -0.09(-7.26%) |
Feb 02, 2018 | 1.270 | 1.280 | 1.210 | 1.240 | 462,820 | -0.03(-2.36%) |
Feb 01, 2018 | 1.190 | 1.270 | 1.190 | 1.270 | 535,636 | +0.08(+6.72%) |
Jan 31, 2018 | 1.200 | 1.280 | 1.180 | 1.190 | 725,364 | -0.01(-0.83%) |
Jan 30, 2018 | 1.220 | 1.230 | 1.220 | 1.200 | 864,491 | -0.01(-0.83%) |
Jan 29, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 599,039 | -0.05(-3.97%) |
Jan 26, 2018 | 1.290 | 1.300 | 1.250 | 1.260 | 479,687 | -0.02(-1.56%) |
Jan 25, 2018 | 1.330 | 1.330 | 1.270 | 1.280 | 389,380 | -0.03(-2.29%) |
Jan 24, 2018 | 1.360 | 1.380 | 1.290 | 1.310 | 771,112 | -0.03(-2.24%) |
Jan 23, 2018 | 1.250 | 1.350 | 1.230 | 1.340 | 827,221 | +0.08(+6.35%) |
Jan 22, 2018 | 1.330 | 1.340 | 1.250 | 1.260 | 829,603 | -0.06(-4.55%) |
Jan 19, 2018 | 1.370 | 1.390 | 1.300 | 1.320 | 704,667 | -0.05(-3.65%) |
Jan 18, 2018 | 1.470 | 1.485 | 1.340 | 1.370 | 1,710,098 | -0.11(-7.43%) |
Jan 17, 2018 | 1.510 | 1.580 | 1.450 | 1.480 | 741,846 | -0.01(-0.67%) |
Jan 16, 2018 | 1.480 | 1.580 | 1.470 | 1.490 | 888,317 | +0.02(+1.36%) |
Jan 12, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.38%) | |
Jan 11, 2018 | 1.490 | 1.520 | 1.430 | 1.450 | 1,130,349 | -0.03(-2.03%) |
Jan 10, 2018 | 1.540 | 1.540 | 1.410 | 1.480 | 920,376 | -0.07(-4.52%) |
Jan 09, 2018 | 1.680 | 1.680 | 1.520 | 1.550 | 1,153,516 | -0.05(-3.43%) |
Jan 08, 2018 | 1.790 | 1.790 | 1.600 | 1.605 | 1,200,052 | -0.18(-9.83%) |
Jan 05, 2018 | 1.700 | 1.850 | 1.640 | 1.780 | 3,536,374 | +0.10(+5.95%) |
Jan 04, 2018 | 1.640 | 1.700 | 1.620 | 1.680 | 421,642 | +0.04(+2.44%) |
Jan 03, 2018 | 1.630 | 1.670 | 1.630 | 1.640 | 408,194 | +0.00(+0.00%) |
Jan 02, 2018 | 1.630 | 1.640 | 1.610 | 1.640 | 612,412 | +0.01(+0.61%) |
Dec 29, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.04(-2.40%) | |
Dec 28, 2017 | 1.750 | 1.770 | 1.660 | 1.670 | 505,619 | -0.08(-4.57%) |
Dec 27, 2017 | 1.690 | 1.800 | 1.690 | 1.750 | 751,393 | +0.06(+3.55%) |
Dec 26, 2017 | 1.650 | 1.750 | 1.650 | 1.690 | 272,164 | +0.04(+2.42%) |
Dec 22, 2017 | 1.720 | 1.720 | 1.640 | 1.650 | 320,770 | -0.08(-4.62%) |
Dec 21, 2017 | 1.720 | 1.770 | 1.700 | 1.730 | 276,343 | +0.01(+0.58%) |
Dec 20, 2017 | 1.700 | 1.760 | 1.684 | 1.720 | 312,748 | +0.04(+2.38%) |
Dec 19, 2017 | 1.710 | 1.760 | 1.680 | 1.680 | 432,255 | -0.04(-2.33%) |
Dec 18, 2017 | 1.670 | 1.735 | 1.650 | 1.720 | 395,049 | +0.02(+1.18%) |
Dec 15, 2017 | 1.710 | 1.755 | 1.684 | 1.700 | 688,035 | -0.02(-1.16%) |
Dec 14, 2017 | 1.670 | 1.760 | 1.640 | 1.720 | 863,166 | +0.06(+3.61%) |
Dec 13, 2017 | 1.530 | 1.670 | 1.520 | 1.660 | 548,694 | +0.13(+8.50%) |
Dec 12, 2017 | 1.520 | 1.560 | 1.520 | 1.530 | 316,053 | +0.01(+0.66%) |
Dec 11, 2017 | 1.540 | 1.569 | 1.520 | 1.520 | 254,397 | -0.02(-1.30%) |
Dec 08, 2017 | 1.520 | 1.600 | 1.520 | 1.540 | 217,243 | +0.02(+1.32%) |
Dec 07, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 193,841 | +0.01(+0.66%) |
Dec 06, 2017 | 1.500 | 1.524 | 1.500 | 1.510 | 264,205 | +0.01(+0.67%) |
Dec 05, 2017 | 1.520 | 1.570 | 1.500 | 1.500 | 335,471 | -0.03(-1.96%) |
Dec 04, 2017 | 1.640 | 1.670 | 1.530 | 1.530 | 404,163 | -0.10(-6.13%) |