Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.47%) | |
Mar 28, 2018 | 1.010 | 1.110 | 1.010 | 1.080 | 94,419 | +0.04(+3.85%) |
Mar 27, 2018 | 1.080 | 1.140 | 1.034 | 1.040 | 15,456 | -0.03(-2.80%) |
Mar 26, 2018 | 1.100 | 1.129 | 1.030 | 1.070 | 55,908 | -0.07(-6.14%) |
Mar 23, 2018 | 1.150 | 1.150 | 1.100 | 1.140 | 19,224 | -0.02(-1.72%) |
Mar 22, 2018 | 1.160 | 1.190 | 1.140 | 1.160 | 5,007 | -0.01(-0.85%) |
Mar 21, 2018 | 1.180 | 1.190 | 1.140 | 1.170 | 20,051 | +0.00(+0.00%) |
Mar 20, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 25,310 | -0.02(-1.68%) |
Mar 19, 2018 | 1.170 | 1.200 | 1.170 | 1.190 | 10,621 | +0.01(+0.85%) |
Mar 16, 2018 | 1.190 | 1.190 | 1.170 | 1.180 | 10,249 | -0.01(-0.84%) |
Mar 15, 2018 | 1.180 | 1.190 | 1.170 | 1.190 | 9,877 | +0.00(+0.00%) |
Mar 14, 2018 | 1.200 | 1.150 | 1.190 | 20,105 | +0.02(+1.72%) | |
Mar 13, 2018 | 1.120 | 1.200 | 1.110 | 1.170 | 88,865 | +0.04(+3.53%) |
Mar 12, 2018 | 1.110 | 1.130 | 1.110 | 1.130 | 43,803 | +0.02(+1.80%) |
Mar 09, 2018 | 1.100 | 1.130 | 1.049 | 1.110 | 215,650 | +0.01(+0.91%) |
Mar 08, 2018 | 1.100 | 1.130 | 1.090 | 1.100 | 72,071 | +0.00(+0.00%) |
Mar 07, 2018 | 1.120 | 1.140 | 1.100 | 1.100 | 7,343 | +0.01(+0.92%) |
Mar 06, 2018 | 1.090 | 1.130 | 1.090 | 1.090 | 10,249 | -0.01(-0.91%) |
Mar 05, 2018 | 1.170 | 1.200 | 1.100 | 1.100 | 35,191 | -0.07(-5.98%) |
Mar 02, 2018 | 1.130 | 1.170 | 1.130 | 1.170 | 4,343 | +0.05(+4.46%) |
Mar 01, 2018 | 1.136 | 1.150 | 1.120 | 1.120 | 2,733 | -0.04(-3.45%) |
Feb 28, 2018 | 1.120 | 1.200 | 1.120 | 1.160 | 52,712 | +0.04(+3.57%) |
Feb 27, 2018 | 1.150 | 1.160 | 1.120 | 1.120 | 27,179 | -0.03(-2.61%) |
Feb 26, 2018 | 1.240 | 1.240 | 1.130 | 1.150 | 12,101 | +0.03(+2.68%) |
Feb 23, 2018 | 1.130 | 1.350 | 1.110 | 1.120 | 71,168 | +0.01(+0.91%) |
Feb 22, 2018 | 1.100 | 1.130 | 1.100 | 1.110 | 17,295 | -0.03(-2.64%) |
Feb 21, 2018 | 1.140 | 1.140 | 1.110 | 1.140 | 4,347 | +0.04(+3.64%) |
Feb 20, 2018 | 1.140 | 1.150 | 1.100 | 1.100 | 20,518 | -0.07(-5.69%) |
Feb 16, 2018 | 1.166 | 1.166 | 1.166 | 0 | -0.02(-1.98%) | |
Feb 15, 2018 | 1.190 | 1.190 | 1.190 | 1.190 | 272 | +0.04(+3.48%) |
Feb 14, 2018 | 1.190 | 1.190 | 1.140 | 1.150 | 10,331 | +0.01(+0.88%) |
Feb 13, 2018 | 1.122 | 1.190 | 1.120 | 1.140 | 4,094 | -0.04(-3.39%) |
Feb 12, 2018 | 1.140 | 1.200 | 1.120 | 1.180 | 9,839 | +0.08(+7.27%) |
Feb 09, 2018 | 1.100 | 1.114 | 1.020 | 1.100 | 10,925 | +0.01(+0.92%) |
Feb 08, 2018 | 1.150 | 1.180 | 1.090 | 1.090 | 17,920 | -0.07(-6.03%) |
Feb 07, 2018 | 1.140 | 1.140 | 1.090 | 1.160 | 37,482 | +0.05(+4.50%) |
Feb 06, 2018 | 1.090 | 1.150 | 1.080 | 1.110 | 28,112 | -0.02(-1.68%) |
Feb 05, 2018 | 1.130 | 1.080 | 1.129 | 8,151 | +0.01(+0.80%) | |
Feb 02, 2018 | 1.091 | 1.160 | 1.060 | 1.120 | 33,364 | +0.01(+0.90%) |
Feb 01, 2018 | 1.190 | 1.190 | 1.070 | 1.110 | 29,245 | -0.05(-4.31%) |
Jan 31, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 6,254 | +0.00(+0.00%) |
Jan 30, 2018 | 1.150 | 1.150 | 1.110 | 1.160 | 19,477 | -0.02(-2.09%) |
Jan 29, 2018 | 1.230 | 1.230 | 1.140 | 1.185 | 25,049 | -0.04(-2.89%) |
Jan 26, 2018 | 1.190 | 1.230 | 1.190 | 1.220 | 8,211 | -0.01(-0.81%) |
Jan 25, 2018 | 1.230 | 1.230 | 1.170 | 1.230 | 23,727 | -0.01(-0.81%) |
Jan 24, 2018 | 1.230 | 1.260 | 1.200 | 1.240 | 4,518 | +0.01(+0.81%) |
Jan 23, 2018 | 1.260 | 1.280 | 1.196 | 1.230 | 8,976 | -0.04(-3.15%) |
Jan 22, 2018 | 1.240 | 1.270 | 1.190 | 1.270 | 25,175 | +0.02(+1.60%) |
Jan 19, 2018 | 1.230 | 1.250 | 1.196 | 1.250 | 11,046 | +0.02(+1.63%) |
Jan 18, 2018 | 1.190 | 1.230 | 1.190 | 1.230 | 13,373 | +0.05(+4.24%) |
Jan 17, 2018 | 1.200 | 1.230 | 1.164 | 1.180 | 27,980 | -0.02(-1.67%) |
Jan 16, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 14,187 | +0.00(+0.00%) |
Jan 12, 2018 | 1.200 | 1.200 | 1.200 | 0 | -0.06(-4.76%) | |
Jan 11, 2018 | 1.260 | 1.260 | 1.200 | 1.260 | 4,616 | +0.00(+0.08%) |
Jan 10, 2018 | 1.210 | 1.280 | 1.210 | 1.259 | 4,044 | +0.03(+2.36%) |
Jan 09, 2018 | 1.240 | 1.250 | 1.200 | 1.230 | 28,031 | +0.01(+0.82%) |
Jan 08, 2018 | 1.240 | 1.240 | 1.191 | 1.220 | 6,355 | -0.03(-2.40%) |
Jan 05, 2018 | 1.230 | 1.250 | 1.220 | 1.250 | 24,441 | +0.03(+2.46%) |
Jan 04, 2018 | 1.260 | 1.290 | 1.180 | 1.220 | 40,800 | -0.04(-3.17%) |
Jan 03, 2018 | 1.270 | 1.340 | 1.230 | 1.260 | 27,219 | -0.01(-0.79%) |