Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.390 | 1.580 | 1.350 | 1.470 | 250,330 | +0.12(+8.50%) |
Jan 30, 2018 | 1.350 | 1.360 | 1.350 | 1.355 | 6,793 | -0.00(-0.21%) |
Jan 29, 2018 | 1.370 | 1.372 | 1.358 | 1.358 | 1,730 | -0.02(-1.61%) |
Jan 26, 2018 | 1.370 | 1.380 | 1.360 | 1.380 | 3,529 | +0.02(+1.40%) |
Jan 25, 2018 | 1.400 | 1.430 | 1.360 | 1.361 | 10,570 | -0.02(-1.38%) |
Jan 24, 2018 | 1.380 | 1.380 | 1.360 | 1.380 | 2,345 | +0.00(+0.00%) |
Jan 23, 2018 | 1.350 | 1.450 | 1.350 | 1.380 | 42,798 | +0.02(+1.46%) |
Jan 22, 2018 | 1.350 | 1.370 | 1.350 | 1.360 | 3,969 | -0.02(-1.45%) |
Jan 19, 2018 | 1.350 | 1.389 | 1.340 | 1.380 | 3,848 | +0.04(+2.99%) |
Jan 18, 2018 | 1.350 | 1.430 | 1.310 | 1.340 | 60,023 | -0.01(-0.74%) |
Jan 17, 2018 | 1.350 | 1.390 | 1.350 | 1.350 | 13,010 | -0.05(-3.57%) |
Jan 16, 2018 | 1.410 | 1.410 | 1.340 | 1.400 | 25,030 | +0.03(+2.19%) |
Jan 12, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.05(+3.79%) | |
Jan 11, 2018 | 1.390 | 1.390 | 1.320 | 1.320 | 15,565 | -0.01(-0.75%) |
Jan 10, 2018 | 1.301 | 1.480 | 1.301 | 1.330 | 44,923 | +0.02(+1.53%) |
Jan 09, 2018 | 1.390 | 1.390 | 1.300 | 1.310 | 54,086 | -0.03(-2.24%) |
Jan 08, 2018 | 1.420 | 1.459 | 1.280 | 1.340 | 40,546 | -0.07(-4.96%) |
Jan 05, 2018 | 1.409 | 1.410 | 1.357 | 1.410 | 23,404 | +0.04(+2.92%) |
Jan 04, 2018 | 1.450 | 1.450 | 1.370 | 1.370 | 18,766 | -0.03(-2.14%) |
Jan 03, 2018 | 1.370 | 1.500 | 1.370 | 1.400 | 18,541 | +0.08(+6.06%) |
Jan 02, 2018 | 1.360 | 1.500 | 1.320 | 1.320 | 18,663 | +0.02(+1.54%) |
Dec 29, 2017 | 1.300 | 1.300 | 1.300 | 0 | -0.09(-6.47%) | |
Dec 28, 2017 | 1.450 | 1.480 | 1.190 | 1.390 | 32,953 | -0.04(-2.80%) |
Dec 27, 2017 | 1.520 | 1.546 | 1.430 | 1.430 | 23,325 | -0.06(-4.03%) |
Dec 26, 2017 | 1.540 | 1.560 | 1.488 | 1.490 | 17,044 | +0.01(+0.68%) |
Dec 22, 2017 | 1.460 | 1.530 | 1.460 | 1.480 | 8,338 | +0.01(+0.68%) |
Dec 21, 2017 | 1.510 | 1.610 | 1.490 | 1.470 | 27,163 | -0.10(-6.37%) |
Dec 20, 2017 | 1.630 | 1.630 | 1.565 | 1.570 | 2,206 | +0.00(+0.09%) |
Dec 19, 2017 | 1.620 | 1.650 | 1.560 | 1.569 | 22,404 | -0.05(-3.17%) |
Dec 18, 2017 | 1.701 | 1.710 | 1.620 | 1.620 | 2,450 | -0.08(-4.71%) |
Dec 15, 2017 | 1.578 | 1.708 | 1.578 | 1.700 | 16,316 | +0.10(+6.25%) |
Dec 14, 2017 | 1.630 | 1.630 | 1.550 | 1.600 | 14,220 | +0.03(+1.91%) |
Dec 13, 2017 | 1.640 | 1.659 | 1.570 | 1.570 | 10,466 | +0.05(+3.29%) |
Dec 12, 2017 | 1.630 | 1.630 | 1.520 | 1.520 | 10,230 | -0.12(-7.32%) |
Dec 11, 2017 | 1.650 | 1.734 | 1.510 | 1.640 | 10,947 | -0.05(-2.87%) |
Dec 08, 2017 | 1.700 | 1.790 | 1.650 | 1.688 | 46,801 | -0.01(-0.68%) |
Dec 07, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 63,898 | -0.06(-3.41%) |
Dec 06, 2017 | 1.790 | 1.790 | 1.730 | 1.760 | 16,895 | +0.02(+1.15%) |
Dec 05, 2017 | 1.850 | 1.850 | 1.730 | 1.740 | 19,324 | -0.03(-1.69%) |
Dec 04, 2017 | 1.700 | 1.798 | 1.700 | 1.770 | 20,190 | +0.07(+4.12%) |
Dec 01, 2017 | 1.840 | 1.840 | 1.700 | 1.700 | 16,643 | -0.05(-3.13%) |
Nov 30, 2017 | 1.850 | 2.050 | 1.750 | 1.755 | 42,854 | -0.10(-5.19%) |
Nov 29, 2017 | 1.870 | 2.001 | 1.750 | 1.851 | 174,229 | +0.03(+1.70%) |
Nov 28, 2017 | 1.800 | 1.830 | 1.750 | 1.820 | 14,559 | +0.03(+1.68%) |
Nov 27, 2017 | 1.790 | 1.820 | 1.750 | 1.790 | 14,447 | -0.03(-1.65%) |
Nov 24, 2017 | 1.810 | 1.840 | 1.790 | 1.820 | 8,541 | -0.01(-0.55%) |
Nov 22, 2017 | 2.000 | 2.000 | 1.750 | 1.830 | 69,266 | -0.07(-3.68%) |
Nov 21, 2017 | 2.190 | 2.190 | 1.860 | 1.900 | 68,161 | -0.10(-5.00%) |
Nov 20, 2017 | 1.720 | 2.140 | 1.650 | 2.000 | 331,555 | +0.02(+1.01%) |
Nov 17, 2017 | 2.440 | 2.440 | 1.810 | 1.980 | 191,878 | -0.48(-19.52%) |
Nov 16, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 14,585 | -0.06(-2.38%) |
Nov 15, 2017 | 2.700 | 2.720 | 2.500 | 2.520 | 77,890 | -0.17(-6.32%) |
Nov 14, 2017 | 2.410 | 2.700 | 2.410 | 2.690 | 90,500 | +0.00(+0.00%) |
Nov 13, 2017 | 2.300 | 2.690 | 2.280 | 2.690 | 93,680 | +0.43(+19.03%) |
Nov 10, 2017 | 2.235 | 2.260 | 2.235 | 2.260 | 11,464 | +0.00(+0.00%) |
Nov 09, 2017 | 2.260 | 2.260 | 2.229 | 2.260 | 3,799 | +0.01(+0.44%) |
Nov 08, 2017 | 2.260 | 2.260 | 2.220 | 2.250 | 6,429 | +0.06(+2.58%) |
Nov 07, 2017 | 2.300 | 2.300 | 2.193 | 2.193 | 8,316 | -0.10(-4.22%) |
Nov 06, 2017 | 2.210 | 2.300 | 2.130 | 2.290 | 36,805 | +0.14(+6.51%) |
Nov 03, 2017 | 2.160 | 2.210 | 2.150 | 2.150 | 8,713 | +0.01(+0.43%) |
Nov 02, 2017 | 2.200 | 2.200 | 2.120 | 2.141 | 22,727 | -0.07(-3.14%) |