Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.550 | 1.580 | 1.520 | 1.520 | 2,525 | -0.04(-2.56%) |
Feb 27, 2018 | 1.570 | 1.600 | 1.530 | 1.560 | 103,842 | -0.02(-1.27%) |
Feb 26, 2018 | 1.580 | 1.610 | 1.560 | 1.580 | 67,116 | +0.00(+0.00%) |
Feb 23, 2018 | 1.620 | 1.640 | 1.510 | 1.580 | 31,649 | -0.04(-2.47%) |
Feb 22, 2018 | 1.690 | 1.710 | 1.550 | 1.620 | 44,754 | -0.08(-4.53%) |
Feb 21, 2018 | 1.670 | 1.730 | 1.640 | 1.697 | 38,647 | +0.02(+1.03%) |
Feb 20, 2018 | 1.679 | 1.690 | 1.668 | 1.680 | 6,738 | +0.01(+0.57%) |
Feb 16, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.01(+0.60%) | |
Feb 15, 2018 | 1.680 | 1.699 | 1.660 | 1.660 | 2,408 | +0.03(+1.84%) |
Feb 14, 2018 | 1.690 | 1.729 | 1.630 | 1.630 | 7,809 | -0.09(-5.23%) |
Feb 13, 2018 | 1.730 | 1.730 | 1.660 | 1.720 | 16,556 | +0.02(+1.18%) |
Feb 12, 2018 | 1.590 | 1.722 | 1.590 | 1.700 | 11,322 | +0.08(+4.94%) |
Feb 09, 2018 | 1.580 | 1.650 | 1.501 | 1.620 | 86,711 | +0.03(+1.89%) |
Feb 08, 2018 | 1.590 | 1.590 | 1.503 | 1.590 | 38,965 | +0.01(+0.63%) |
Feb 07, 2018 | 1.600 | 1.600 | 1.560 | 1.580 | 33,356 | -0.01(-0.63%) |
Feb 06, 2018 | 1.500 | 1.650 | 1.500 | 1.590 | 55,365 | +0.06(+3.92%) |
Feb 05, 2018 | 1.550 | 1.570 | 1.520 | 1.530 | 19,635 | -0.04(-2.55%) |
Feb 02, 2018 | 1.573 | 1.596 | 1.550 | 1.570 | 11,435 | +0.02(+1.29%) |
Feb 01, 2018 | 1.610 | 1.649 | 1.550 | 1.550 | 32,982 | -0.05(-3.13%) |
Jan 31, 2018 | 1.600 | 1.663 | 1.550 | 1.600 | 19,478 | -0.01(-0.62%) |
Jan 30, 2018 | 1.620 | 1.640 | 1.560 | 1.610 | 26,991 | -0.03(-1.83%) |
Jan 29, 2018 | 1.600 | 1.710 | 1.600 | 1.640 | 16,669 | +0.03(+1.86%) |
Jan 26, 2018 | 1.560 | 1.666 | 1.560 | 1.610 | 17,501 | +0.04(+2.55%) |
Jan 25, 2018 | 1.740 | 1.770 | 1.570 | 1.570 | 105,995 | -0.15(-8.72%) |
Jan 24, 2018 | 1.760 | 1.827 | 1.720 | 1.720 | 68,875 | -0.05(-2.82%) |
Jan 23, 2018 | 1.850 | 1.890 | 1.760 | 1.770 | 31,773 | -0.04(-2.21%) |
Jan 22, 2018 | 1.800 | 1.930 | 1.769 | 1.810 | 132,960 | -0.01(-0.55%) |
Jan 19, 2018 | 1.770 | 1.920 | 1.760 | 1.820 | 87,770 | +0.04(+2.25%) |
Jan 18, 2018 | 1.820 | 1.940 | 1.620 | 1.780 | 157,360 | -0.03(-1.66%) |
Jan 17, 2018 | 1.940 | 2.100 | 1.840 | 1.810 | 120,167 | -0.14(-7.18%) |
Jan 16, 2018 | 1.900 | 2.050 | 1.820 | 1.950 | 183,701 | +0.06(+3.17%) |
Jan 12, 2018 | 1.890 | 1.890 | 1.890 | 0 | +0.29(+18.12%) | |
Jan 11, 2018 | 1.458 | 1.740 | 1.450 | 1.600 | 259,009 | +0.15(+10.34%) |
Jan 10, 2018 | 1.440 | 1.456 | 1.440 | 1.450 | 6,663 | -0.00(-0.34%) |
Jan 09, 2018 | 1.450 | 1.457 | 1.450 | 1.455 | 14,223 | +0.01(+0.34%) |
Jan 08, 2018 | 1.430 | 1.455 | 1.427 | 1.450 | 22,379 | -0.01(-0.69%) |
Jan 05, 2018 | 1.440 | 1.477 | 1.440 | 1.460 | 21,541 | -0.01(-0.67%) |
Jan 04, 2018 | 1.420 | 1.490 | 1.420 | 1.470 | 18,784 | +0.03(+2.08%) |
Jan 03, 2018 | 1.430 | 1.479 | 1.430 | 1.440 | 15,799 | +0.00(+0.01%) |
Jan 02, 2018 | 1.430 | 1.476 | 1.400 | 1.440 | 26,633 | -0.02(-1.57%) |
Dec 29, 2017 | 1.463 | 1.463 | 1.463 | 0 | +0.02(+1.60%) | |
Dec 28, 2017 | 1.410 | 1.465 | 1.400 | 1.440 | 46,522 | +0.00(+0.00%) |
Dec 27, 2017 | 1.400 | 1.500 | 1.400 | 1.440 | 69,252 | +0.01(+0.70%) |
Dec 26, 2017 | 1.500 | 1.500 | 1.420 | 1.430 | 74,205 | -0.06(-4.03%) |
Dec 22, 2017 | 1.450 | 1.490 | 1.445 | 1.490 | 21,731 | +0.03(+2.05%) |
Dec 21, 2017 | 1.490 | 1.539 | 1.430 | 1.460 | 35,998 | -0.03(-2.09%) |
Dec 20, 2017 | 1.390 | 1.546 | 1.390 | 1.491 | 111,995 | +0.09(+6.51%) |
Dec 19, 2017 | 1.390 | 1.440 | 1.390 | 1.400 | 9,223 | -0.01(-0.71%) |
Dec 18, 2017 | 1.390 | 1.466 | 1.390 | 1.410 | 44,504 | +0.02(+1.44%) |
Dec 15, 2017 | 1.482 | 1.390 | 1.390 | 38,404 | -0.03(-2.11%) | |
Dec 14, 2017 | 1.430 | 1.550 | 1.420 | 1.420 | 23,409 | +0.00(+0.00%) |
Dec 13, 2017 | 1.430 | 1.540 | 1.410 | 1.420 | 31,111 | +0.02(+1.43%) |
Dec 12, 2017 | 1.420 | 1.430 | 1.370 | 1.400 | 79,232 | -0.05(-3.45%) |
Dec 11, 2017 | 1.460 | 1.500 | 1.430 | 1.450 | 30,964 | -0.07(-4.60%) |
Dec 08, 2017 | 1.490 | 1.550 | 1.360 | 1.520 | 48,337 | +0.02(+1.67%) |
Dec 07, 2017 | 1.570 | 1.570 | 1.490 | 1.495 | 115,306 | -0.04(-2.92%) |
Dec 06, 2017 | 1.640 | 1.640 | 1.520 | 1.540 | 68,602 | -0.07(-4.35%) |
Dec 05, 2017 | 1.560 | 1.620 | 1.550 | 1.610 | 33,777 | -0.01(-0.62%) |
Dec 04, 2017 | 1.656 | 1.656 | 1.620 | 73,608 | -0.04(-2.16%) |