Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.04(+3.05%) | |
Mar 28, 2018 | 1.360 | 1.400 | 1.310 | 1.310 | 475,379 | -0.09(-6.43%) |
Mar 27, 2018 | 1.410 | 1.410 | 1.360 | 1.400 | 166,515 | -0.03(-2.10%) |
Mar 26, 2018 | 1.470 | 1.470 | 1.410 | 1.430 | 295,185 | +0.01(+0.70%) |
Mar 23, 2018 | 1.430 | 1.480 | 1.400 | 1.420 | 382,590 | +0.02(+1.43%) |
Mar 22, 2018 | 1.410 | 1.410 | 1.370 | 1.400 | 186,937 | -0.03(-2.10%) |
Mar 21, 2018 | 1.380 | 1.430 | 1.370 | 1.430 | 373,720 | +0.08(+5.93%) |
Mar 20, 2018 | 1.360 | 1.360 | 1.320 | 1.350 | 327,150 | -0.01(-0.74%) |
Mar 19, 2018 | 1.350 | 1.370 | 1.330 | 1.360 | 152,824 | +0.01(+0.74%) |
Mar 16, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 228,999 | -0.07(-4.93%) |
Mar 15, 2018 | 1.400 | 1.420 | 1.323 | 1.420 | 277,610 | +0.06(+4.41%) |
Mar 14, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 145,573 | -0.05(-3.89%) |
Mar 13, 2018 | 1.400 | 1.440 | 1.400 | 1.415 | 121,650 | +0.01(+0.35%) |
Mar 12, 2018 | 1.400 | 1.440 | 1.400 | 1.410 | 211,998 | -0.02(-1.40%) |
Mar 09, 2018 | 1.420 | 1.460 | 1.410 | 1.430 | 183,460 | +0.01(+0.70%) |
Mar 08, 2018 | 1.400 | 1.450 | 1.380 | 1.420 | 145,653 | +0.02(+1.43%) |
Mar 07, 2018 | 1.440 | 1.380 | 1.400 | 191,928 | -0.03(-2.10%) | |
Mar 06, 2018 | 1.340 | 1.470 | 1.340 | 1.430 | 527,407 | +0.10(+7.52%) |
Mar 05, 2018 | 1.310 | 1.350 | 1.300 | 1.330 | 275,188 | +0.01(+0.76%) |
Mar 02, 2018 | 1.320 | 1.350 | 1.290 | 1.320 | 340,069 | +0.01(+0.76%) |
Mar 01, 2018 | 1.290 | 1.320 | 1.270 | 1.310 | 308,414 | +0.01(+0.77%) |
Feb 28, 2018 | 1.350 | 1.360 | 1.300 | 1.300 | 220,763 | -0.07(-5.11%) |
Feb 27, 2018 | 1.380 | 1.383 | 1.320 | 1.370 | 198,061 | -0.02(-1.44%) |
Feb 26, 2018 | 1.330 | 1.400 | 1.330 | 1.390 | 294,775 | +0.08(+6.11%) |
Feb 23, 2018 | 1.330 | 1.370 | 1.310 | 1.310 | 244,723 | -0.03(-2.60%) |
Feb 22, 2018 | 1.360 | 1.370 | 1.330 | 1.345 | 142,044 | +0.01(+1.13%) |
Feb 21, 2018 | 1.300 | 1.380 | 1.300 | 1.330 | 224,749 | +0.02(+1.53%) |
Feb 20, 2018 | 1.400 | 1.400 | 1.270 | 1.310 | 366,456 | -0.07(-5.07%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
Feb 15, 2018 | 1.470 | 1.500 | 1.410 | 1.410 | 337,291 | -0.03(-1.74%) |
Feb 14, 2018 | 1.290 | 1.470 | 1.290 | 1.435 | 400,686 | +0.15(+11.24%) |
Feb 13, 2018 | 1.330 | 1.330 | 1.240 | 1.290 | 393,848 | -0.03(-2.27%) |
Feb 12, 2018 | 1.280 | 1.360 | 1.280 | 1.320 | 285,773 | +0.03(+2.33%) |
Feb 09, 2018 | 1.300 | 1.310 | 1.260 | 1.290 | 353,518 | -0.02(-1.53%) |
Feb 08, 2018 | 1.360 | 1.380 | 1.310 | 1.310 | 322,726 | -0.05(-3.68%) |
Feb 07, 2018 | 1.380 | 1.400 | 1.350 | 1.360 | 155,949 | -0.02(-1.45%) |
Feb 06, 2018 | 1.380 | 1.406 | 1.360 | 1.380 | 212,926 | -0.01(-0.36%) |
Feb 05, 2018 | 1.340 | 1.370 | 1.320 | 1.385 | 326,874 | +0.03(+2.59%) |
Feb 02, 2018 | 1.490 | 1.500 | 1.310 | 1.350 | 561,038 | -0.15(-10.00%) |
Feb 01, 2018 | 1.510 | 1.530 | 1.480 | 1.500 | 199,509 | -0.03(-1.96%) |
Jan 31, 2018 | 1.530 | 1.550 | 1.500 | 1.530 | 176,236 | +0.01(+0.66%) |
Jan 30, 2018 | 1.560 | 1.560 | 1.511 | 1.520 | 197,025 | -0.04(-2.56%) |
Jan 29, 2018 | 1.590 | 1.590 | 1.530 | 1.560 | 269,474 | -0.05(-3.11%) |
Jan 26, 2018 | 1.650 | 1.680 | 1.610 | 1.610 | 226,321 | -0.04(-2.42%) |
Jan 25, 2018 | 1.750 | 1.750 | 1.560 | 1.650 | 639,997 | -0.08(-4.62%) |
Jan 24, 2018 | 1.790 | 1.790 | 1.700 | 1.730 | 493,277 | +0.07(+4.22%) |
Jan 23, 2018 | 1.600 | 1.670 | 1.560 | 1.660 | 266,776 | +0.06(+3.75%) |
Jan 22, 2018 | 1.650 | 1.660 | 1.600 | 1.600 | 180,642 | -0.05(-3.03%) |
Jan 19, 2018 | 1.610 | 1.660 | 1.604 | 1.650 | 124,209 | +0.05(+3.12%) |
Jan 18, 2018 | 1.680 | 1.680 | 1.600 | 1.600 | 280,981 | -0.05(-3.03%) |
Jan 17, 2018 | 1.650 | 1.730 | 1.630 | 1.650 | 394,483 | -0.03(-1.49%) |
Jan 16, 2018 | 1.690 | 1.730 | 1.670 | 1.675 | 598,072 | +0.06(+4.04%) |
Jan 12, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.12(+8.05%) | |
Jan 11, 2018 | 1.490 | 1.490 | 1.440 | 1.490 | 439,193 | +0.06(+4.20%) |
Jan 10, 2018 | 1.430 | 1.430 | 241,754 | +0.00(+0.00%) | ||
Jan 09, 2018 | 1.520 | 1.530 | 1.430 | 1.430 | 600,470 | -0.09(-5.92%) |
Jan 08, 2018 | 1.570 | 1.580 | 1.470 | 1.520 | 482,458 | -0.04(-2.56%) |
Jan 05, 2018 | 1.610 | 1.610 | 1.540 | 1.560 | 298,652 | -0.00(-0.01%) |
Jan 04, 2018 | 1.610 | 1.640 | 1.560 | 1.560 | 292,535 | -0.07(-4.29%) |
Jan 03, 2018 | 1.680 | 1.686 | 1.562 | 1.630 | 446,307 | -0.04(-2.40%) |