Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.160 | 1.180 | 1.100 | 1.100 | 17,645 | -0.05(-4.35%) |
Feb 27, 2018 | 1.100 | 1.160 | 1.080 | 1.150 | 80,300 | +0.04(+3.60%) |
Feb 26, 2018 | 1.120 | 1.170 | 1.090 | 1.110 | 9,776 | +0.03(+2.78%) |
Feb 23, 2018 | 1.110 | 1.140 | 1.080 | 1.080 | 10,265 | +0.00(+0.00%) |
Feb 22, 2018 | 1.140 | 1.240 | 1.070 | 1.080 | 5,200 | +0.05(+4.85%) |
Feb 21, 2018 | 1.110 | 1.110 | 1.010 | 1.030 | 79,928 | -0.07(-6.36%) |
Feb 20, 2018 | 1.100 | 1.120 | 1.100 | 1.100 | 22,159 | -0.02(-1.79%) |
Feb 16, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
Feb 15, 2018 | 1.190 | 1.200 | 1.130 | 1.140 | 19,800 | +0.01(+0.88%) |
Feb 14, 2018 | 1.190 | 1.220 | 1.130 | 1.130 | 95,850 | -0.07(-5.83%) |
Feb 13, 2018 | 1.110 | 1.200 | 1.100 | 1.200 | 80,600 | +0.13(+12.15%) |
Feb 12, 2018 | 1.060 | 1.150 | 1.060 | 1.070 | 32,900 | +0.02(+1.90%) |
Feb 09, 2018 | 1.030 | 1.060 | 1.010 | 1.050 | 63,607 | +0.01(+0.96%) |
Feb 08, 2018 | 1.110 | 1.120 | 1.030 | 1.040 | 35,550 | -0.02(-1.89%) |
Feb 07, 2018 | 1.050 | 1.190 | 1.040 | 1.060 | 88,375 | -0.01(-0.93%) |
Feb 06, 2018 | 1.150 | 1.150 | 1.070 | 1.070 | 23,118 | -0.08(-6.96%) |
Feb 05, 2018 | 1.250 | 1.250 | 1.120 | 1.150 | 14,240 | -0.06(-4.96%) |
Feb 02, 2018 | 1.250 | 1.300 | 1.210 | 1.210 | 77,320 | -0.04(-3.20%) |
Feb 01, 2018 | 1.220 | 1.250 | 1.210 | 1.250 | 83,400 | +0.03(+2.46%) |
Jan 31, 2018 | 1.240 | 1.250 | 1.220 | 1.220 | 37,000 | -0.02(-1.61%) |
Jan 30, 2018 | 1.140 | 1.310 | 1.200 | 1.240 | 66,635 | +0.04(+3.33%) |
Jan 29, 2018 | 1.250 | 1.250 | 1.200 | 1.200 | 138,385 | -0.08(-6.25%) |
Jan 26, 2018 | 1.250 | 1.300 | 1.230 | 1.280 | 149,060 | +0.04(+3.23%) |
Jan 25, 2018 | 1.100 | 1.240 | 1.100 | 1.240 | 162,404 | +0.18(+16.98%) |
Jan 24, 2018 | 1.180 | 1.180 | 1.050 | 1.060 | 186,620 | -0.12(-10.17%) |
Jan 23, 2018 | 1.260 | 1.270 | 1.180 | 1.180 | 204,953 | -0.08(-6.35%) |
Jan 22, 2018 | 1.300 | 1.320 | 1.260 | 1.260 | 126,087 | -0.02(-1.56%) |
Jan 19, 2018 | 1.370 | 1.380 | 1.280 | 1.280 | 29,913 | -0.09(-6.57%) |
Jan 18, 2018 | 1.330 | 1.370 | 1.260 | 1.370 | 59,418 | +0.11(+8.73%) |
Jan 17, 2018 | 1.310 | 1.330 | 1.260 | 1.260 | 82,500 | -0.08(-5.97%) |
Jan 16, 2018 | 1.310 | 1.400 | 1.300 | 1.340 | 75,600 | +0.05(+3.88%) |
Jan 15, 2018 | 1.340 | 1.340 | 1.260 | 1.290 | 105,654 | -0.08(-5.84%) |
Jan 12, 2018 | 1.380 | 1.400 | 1.330 | 1.370 | 23,805 | -0.02(-1.44%) |
Jan 11, 2018 | 1.420 | 1.420 | 1.300 | 1.390 | 100,950 | +0.07(+5.30%) |
Jan 10, 2018 | 1.320 | 1.400 | 1.300 | 1.320 | 68,171 | -0.07(-5.04%) |
Jan 09, 2018 | 1.380 | 1.400 | 1.300 | 1.390 | 117,324 | +0.02(+1.46%) |
Jan 08, 2018 | 1.390 | 1.410 | 1.370 | 1.370 | 68,400 | -0.02(-1.44%) |
Jan 05, 2018 | 1.370 | 1.500 | 1.370 | 1.390 | 118,140 | +0.02(+1.46%) |
Jan 04, 2018 | 1.410 | 1.450 | 1.370 | 1.370 | 46,253 | -0.04(-2.84%) |
Jan 03, 2018 | 1.400 | 1.490 | 1.400 | 1.410 | 41,955 | -0.04(-2.76%) |
Jan 02, 2018 | 1.400 | 1.450 | 1.390 | 1.450 | 80,080 | +0.00(+0.00%) |
Dec 29, 2017 | 1.450 | 1.450 | 1.450 | 0 | +0.07(+5.07%) | |
Dec 28, 2017 | 1.420 | 1.420 | 1.370 | 1.380 | 75,290 | -0.03(-2.13%) |
Dec 27, 2017 | 1.450 | 1.460 | 1.400 | 1.410 | 50,475 | -0.04(-2.76%) |
Dec 22, 2017 | 1.420 | 1.450 | 1.410 | 1.450 | 41,300 | +0.01(+0.69%) |
Dec 21, 2017 | 1.420 | 1.450 | 1.400 | 1.440 | 38,752 | -0.01(-0.69%) |
Dec 20, 2017 | 1.440 | 1.450 | 1.380 | 1.450 | 100,498 | +0.00(+0.00%) |
Dec 19, 2017 | 1.490 | 1.490 | 1.420 | 1.450 | 74,470 | -0.05(-3.33%) |
Dec 18, 2017 | 1.480 | 1.500 | 1.450 | 1.500 | 69,087 | +0.03(+2.04%) |
Dec 15, 2017 | 1.550 | 1.580 | 1.470 | 1.470 | 109,767 | -0.05(-3.29%) |
Dec 14, 2017 | 1.570 | 1.600 | 1.510 | 1.520 | 59,667 | +0.02(+1.33%) |
Dec 13, 2017 | 1.430 | 1.600 | 1.410 | 1.500 | 192,869 | +0.07(+4.90%) |
Dec 12, 2017 | 1.430 | 1.450 | 1.430 | 1.430 | 53,300 | -0.02(-1.38%) |
Dec 11, 2017 | 1.450 | 1.450 | 1.430 | 1.450 | 79,537 | +0.00(+0.00%) |
Dec 08, 2017 | 1.430 | 1.450 | 1.430 | 1.450 | 93,112 | +0.00(+0.00%) |
Dec 07, 2017 | 1.430 | 1.400 | 1.450 | 152,988 | +0.02(+1.40%) | |
Dec 06, 2017 | 1.430 | 1.450 | 1.420 | 1.430 | 74,950 | -0.02(-1.38%) |
Dec 05, 2017 | 1.410 | 1.490 | 1.410 | 1.450 | 108,267 | -0.03(-2.03%) |
Dec 04, 2017 | 1.520 | 1.550 | 1.440 | 1.480 | 56,464 | -0.02(-1.33%) |