Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) | |
Mar 28, 2018 | 1.140 | 1.159 | 1.090 | 1.100 | 324,638 | -0.03(-2.65%) |
Mar 27, 2018 | 1.120 | 1.170 | 1.120 | 1.130 | 215,724 | +0.01(+0.89%) |
Mar 26, 2018 | 1.120 | 1.135 | 1.100 | 1.120 | 332,225 | +0.00(+0.00%) |
Mar 23, 2018 | 1.120 | 1.140 | 1.100 | 1.120 | 204,134 | +0.01(+0.90%) |
Mar 22, 2018 | 1.120 | 1.170 | 1.100 | 1.110 | 321,003 | -0.01(-0.89%) |
Mar 21, 2018 | 1.160 | 1.180 | 1.120 | 1.120 | 486,146 | -0.06(-5.08%) |
Mar 20, 2018 | 1.230 | 1.260 | 1.180 | 1.180 | 225,082 | -0.06(-4.84%) |
Mar 19, 2018 | 1.250 | 1.270 | 1.200 | 1.240 | 273,696 | -0.01(-0.80%) |
Mar 16, 2018 | 1.210 | 1.250 | 1.200 | 1.250 | 307,123 | +0.05(+4.17%) |
Mar 15, 2018 | 1.300 | 1.330 | 1.190 | 1.200 | 480,064 | -0.09(-6.98%) |
Mar 14, 2018 | 1.210 | 1.300 | 1.200 | 1.290 | 724,348 | +0.09(+7.50%) |
Mar 13, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 584,172 | +0.00(+0.00%) |
Mar 12, 2018 | 1.140 | 1.200 | 1.120 | 1.200 | 584,482 | +0.06(+5.26%) |
Mar 09, 2018 | 1.090 | 1.160 | 1.090 | 1.140 | 698,197 | +0.05(+4.59%) |
Mar 08, 2018 | 1.040 | 1.110 | 1.040 | 1.090 | 538,776 | +0.05(+4.81%) |
Mar 07, 2018 | 1.030 | 1.040 | 704,910 | -0.03(-2.80%) | ||
Mar 06, 2018 | 1.110 | 1.115 | 1.070 | 1.070 | 429,496 | -0.04(-3.60%) |
Mar 05, 2018 | 1.140 | 1.140 | 1.100 | 1.110 | 438,465 | -0.03(-2.63%) |
Mar 02, 2018 | 1.090 | 1.140 | 1.090 | 1.140 | 350,028 | +0.04(+3.64%) |
Mar 01, 2018 | 1.100 | 1.113 | 1.090 | 1.100 | 295,245 | +0.00(+0.00%) |
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%) |