Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.050 | 1.160 | 1.050 | 1.110 | 154,958 | +0.06(+5.71%) |
Feb 27, 2018 | 1.060 | 1.140 | 1.050 | 1.050 | 154,933 | -0.02(-1.87%) |
Feb 26, 2018 | 1.120 | 1.160 | 1.050 | 1.070 | 183,761 | -0.05(-4.12%) |
Feb 23, 2018 | 1.140 | 1.160 | 1.050 | 1.116 | 313,346 | -0.04(-3.79%) |
Feb 22, 2018 | 1.200 | 1.220 | 1.100 | 1.160 | 199,216 | -0.07(-5.69%) |
Feb 21, 2018 | 1.260 | 1.280 | 1.190 | 1.230 | 258,939 | -0.06(-4.65%) |
Feb 20, 2018 | 1.255 | 1.325 | 1.250 | 1.290 | 155,387 | -0.01(-0.77%) |
Feb 16, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Feb 15, 2018 | 1.390 | 1.390 | 1.290 | 1.290 | 114,984 | -0.05(-3.73%) |
Feb 14, 2018 | 1.315 | 1.360 | 1.260 | 1.340 | 78,981 | +0.01(+0.75%) |
Feb 13, 2018 | 1.340 | 1.370 | 1.250 | 1.330 | 162,902 | -0.03(-2.21%) |
Feb 12, 2018 | 1.245 | 1.380 | 1.240 | 1.360 | 152,287 | +0.11(+8.80%) |
Feb 09, 2018 | 1.330 | 1.390 | 1.190 | 1.250 | 323,629 | -0.09(-6.72%) |
Feb 08, 2018 | 1.450 | 1.320 | 1.340 | 200,142 | -0.09(-6.29%) | |
Feb 07, 2018 | 1.375 | 1.440 | 1.375 | 1.430 | 264,352 | +0.05(+3.77%) |
Feb 06, 2018 | 1.310 | 1.440 | 1.300 | 1.378 | 621,694 | -0.02(-1.57%) |
Feb 05, 2018 | 1.400 | 1.480 | 1.360 | 1.400 | 337,671 | -0.09(-5.79%) |
Feb 02, 2018 | 1.550 | 1.600 | 1.410 | 1.486 | 386,982 | -0.04(-2.88%) |
Feb 01, 2018 | 1.675 | 1.700 | 1.510 | 1.530 | 287,794 | -0.16(-9.47%) |
Jan 31, 2018 | 1.475 | 1.700 | 1.470 | 1.690 | 345,307 | +0.19(+12.67%) |
Jan 30, 2018 | 1.670 | 1.705 | 1.500 | 1.500 | 554,876 | -0.18(-10.71%) |
Jan 29, 2018 | 1.820 | 1.820 | 1.650 | 1.680 | 589,557 | -0.11(-6.15%) |
Jan 26, 2018 | 1.790 | 1.870 | 1.780 | 1.790 | 187,700 | -0.01(-0.56%) |
Jan 25, 2018 | 1.805 | 1.850 | 1.750 | 1.800 | 464,119 | -0.04(-2.17%) |
Jan 24, 2018 | 1.920 | 1.950 | 1.760 | 1.840 | 410,924 | -0.09(-4.66%) |
Jan 23, 2018 | 1.960 | 2.030 | 1.910 | 1.930 | 525,314 | -0.01(-0.52%) |
Jan 22, 2018 | 1.970 | 2.050 | 1.910 | 1.940 | 653,928 | +0.11(+6.01%) |
Jan 19, 2018 | 1.810 | 1.930 | 1.750 | 1.830 | 376,325 | +0.05(+2.81%) |
Jan 18, 2018 | 1.880 | 1.900 | 1.770 | 1.780 | 240,689 | -0.10(-5.32%) |
Jan 17, 2018 | 1.990 | 2.010 | 1.780 | 1.880 | 440,109 | -0.12(-6.00%) |
Jan 16, 2018 | 1.770 | 2.030 | 1.760 | 2.000 | 853,471 | +0.26(+14.94%) |
Jan 12, 2018 | 1.740 | 1.740 | 1.740 | 0 | -0.21(-10.77%) | |
Jan 11, 2018 | 2.105 | 2.130 | 1.800 | 1.950 | 1,164,326 | -0.15(-7.14%) |
Jan 10, 2018 | 2.190 | 2.200 | 2.020 | 2.100 | 699,549 | -0.15(-6.67%) |
Jan 09, 2018 | 2.470 | 2.480 | 2.050 | 2.250 | 1,884,093 | -0.22(-8.91%) |
Jan 08, 2018 | 2.140 | 2.500 | 2.130 | 2.470 | 1,604,424 | +0.43(+21.08%) |
Jan 05, 2018 | 1.635 | 2.050 | 1.320 | 2.040 | 2,665,678 | +0.35(+20.71%) |
Jan 04, 2018 | 2.495 | 2.600 | 1.590 | 1.690 | 4,366,772 | -0.97(-36.47%) |
Jan 03, 2018 | 2.575 | 2.990 | 2.470 | 2.660 | 3,770,591 | +0.24(+9.92%) |
Jan 02, 2018 | 1.950 | 2.490 | 1.830 | 2.420 | 2,147,691 | +0.61(+33.70%) |
Dec 29, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.26(+16.77%) | |
Dec 28, 2017 | 1.465 | 1.640 | 1.350 | 1.550 | 1,218,654 | +0.10(+6.90%) |
Dec 27, 2017 | 1.455 | 1.590 | 1.410 | 1.450 | 1,430,919 | +0.02(+1.39%) |
Dec 26, 2017 | 1.060 | 1.450 | 1.060 | 1.430 | 1,690,221 | +0.37(+35.03%) |
Dec 22, 2017 | 1.050 | 1.070 | 1.020 | 1.059 | 168,894 | +0.01(+0.86%) |
Dec 21, 2017 | 1.065 | 1.100 | 1.040 | 1.050 | 189,101 | +0.00(+0.00%) |
Dec 20, 2017 | 1.065 | 1.120 | 1.040 | 1.050 | 195,726 | +0.00(+0.00%) |
Dec 19, 2017 | 1.085 | 1.120 | 1.040 | 1.050 | 247,736 | -0.05(-4.55%) |
Dec 18, 2017 | 1.080 | 1.130 | 1.050 | 1.100 | 365,861 | +0.07(+6.80%) |
Dec 15, 2017 | 1.035 | 1.080 | 1.030 | 1.030 | 165,613 | +0.00(+0.00%) |
Dec 14, 2017 | 1.060 | 1.090 | 1.020 | 1.030 | 182,694 | -0.04(-3.74%) |
Dec 13, 2017 | 1.100 | 1.140 | 1.040 | 1.070 | 314,014 | -0.02(-1.83%) |
Dec 12, 2017 | 1.080 | 1.150 | 1.050 | 1.090 | 558,064 | +0.02(+1.96%) |
Dec 11, 2017 | 1.020 | 1.110 | 1.010 | 1.069 | 401,152 | +0.08(+7.98%) |
Dec 08, 2017 | 0.9950 | 1.040 | 0.9201 | 0.9900 | 311,294 | -0.04(-3.60%) |
Dec 07, 2017 | 1.055 | 1.080 | 0.9700 | 1.027 | 442,202 | -0.04(-4.02%) |
Dec 06, 2017 | 1.065 | 1.130 | 1.030 | 1.070 | 215,810 | -0.02(-1.83%) |
Dec 05, 2017 | 1.165 | 1.200 | 1.050 | 1.090 | 567,355 | -0.06(-5.22%) |
Dec 04, 2017 | 1.135 | 1.190 | 1.120 | 1.150 | 538,273 | +0.05(+4.55%) |