Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.190 | 1.190 | 1.090 | 1.130 | 180,126 | -0.01(-0.88%) |
Feb 27, 2018 | 1.210 | 1.280 | 1.140 | 1.140 | 233,971 | -0.09(-6.98%) |
Feb 26, 2018 | 1.163 | 1.270 | 1.160 | 1.226 | 178,292 | +0.06(+4.74%) |
Feb 23, 2018 | 1.220 | 1.220 | 1.135 | 1.170 | 112,773 | -0.04(-3.32%) |
Feb 22, 2018 | 1.130 | 1.220 | 1.117 | 1.210 | 237,326 | +0.09(+8.06%) |
Feb 21, 2018 | 1.150 | 1.160 | 1.110 | 1.120 | 16,537 | -0.03(-2.62%) |
Feb 20, 2018 | 1.150 | 1.196 | 1.100 | 1.150 | 167,783 | +0.01(+0.98%) |
Feb 16, 2018 | 1.139 | 1.139 | 1.139 | 0 | -0.01(-0.97%) | |
Feb 15, 2018 | 1.120 | 1.199 | 1.090 | 1.150 | 180,817 | +0.02(+1.77%) |
Feb 14, 2018 | 1.150 | 1.160 | 1.080 | 1.130 | 85,571 | -0.03(-2.59%) |
Feb 13, 2018 | 1.160 | 1.160 | 1.100 | 1.160 | 101,357 | +0.01(+0.87%) |
Feb 12, 2018 | 1.110 | 1.150 | 1.110 | 1.150 | 77,164 | +0.05(+4.17%) |
Feb 09, 2018 | 1.100 | 1.120 | 1.050 | 1.104 | 60,954 | -0.01(-0.54%) |
Feb 08, 2018 | 1.080 | 1.190 | 1.080 | 1.110 | 129,817 | +0.03(+2.78%) |
Feb 07, 2018 | 1.270 | 1.270 | 1.030 | 1.080 | 172,889 | -0.07(-6.09%) |
Feb 06, 2018 | 1.100 | 1.150 | 1.050 | 1.150 | 147,988 | +0.05(+4.55%) |
Feb 05, 2018 | 1.110 | 1.120 | 1.100 | 1.100 | 36,800 | -0.03(-2.65%) |
Feb 02, 2018 | 1.230 | 1.250 | 1.124 | 1.130 | 82,970 | -0.10(-8.13%) |
Feb 01, 2018 | 1.170 | 1.220 | 1.170 | 1.230 | 166,772 | +0.07(+6.03%) |
Jan 31, 2018 | 1.250 | 1.263 | 1.160 | 1.160 | 215,849 | -0.11(-8.66%) |
Jan 30, 2018 | 1.250 | 1.280 | 1.250 | 1.270 | 67,686 | -0.01(-0.78%) |
Jan 29, 2018 | 1.310 | 1.360 | 1.260 | 1.280 | 91,744 | -0.03(-2.29%) |
Jan 26, 2018 | 1.370 | 1.393 | 1.290 | 1.310 | 162,948 | -0.04(-2.96%) |
Jan 25, 2018 | 1.440 | 1.500 | 1.340 | 1.350 | 187,305 | -0.09(-6.25%) |
Jan 24, 2018 | 1.460 | 1.490 | 1.440 | 1.440 | 26,827 | -0.03(-2.04%) |
Jan 23, 2018 | 1.490 | 1.500 | 1.430 | 1.470 | 85,707 | +0.02(+1.38%) |
Jan 22, 2018 | 1.450 | 1.490 | 1.370 | 1.450 | 103,701 | +0.01(+0.69%) |
Jan 19, 2018 | 1.450 | 1.510 | 1.400 | 1.440 | 115,681 | -0.01(-0.69%) |
Jan 18, 2018 | 1.550 | 1.550 | 1.450 | 1.450 | 140,429 | -0.09(-5.84%) |
Jan 17, 2018 | 1.470 | 1.620 | 1.465 | 1.540 | 205,076 | +0.05(+3.36%) |
Jan 16, 2018 | 1.680 | 1.830 | 1.450 | 1.490 | 872,671 | -0.14(-8.59%) |
Jan 12, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.32(+24.43%) | |
Jan 11, 2018 | 1.210 | 1.400 | 1.200 | 1.310 | 441,134 | +0.13(+11.02%) |
Jan 10, 2018 | 1.220 | 1.244 | 1.160 | 1.180 | 83,758 | -0.06(-4.76%) |
Jan 09, 2018 | 1.190 | 1.280 | 1.178 | 1.239 | 200,451 | +0.05(+4.12%) |
Jan 08, 2018 | 1.280 | 1.280 | 1.160 | 1.190 | 120,824 | -0.04(-3.24%) |
Jan 05, 2018 | 1.270 | 1.280 | 1.204 | 1.230 | 168,035 | -0.01(-0.81%) |
Jan 04, 2018 | 1.190 | 1.300 | 1.167 | 1.240 | 501,628 | +0.08(+6.80%) |
Jan 03, 2018 | 1.150 | 1.184 | 1.116 | 1.161 | 145,477 | +0.00(+0.09%) |
Jan 02, 2018 | 1.180 | 1.180 | 1.150 | 1.160 | 101,467 | -0.01(-0.68%) |
Dec 29, 2017 | 1.168 | 1.168 | 1.168 | 0 | +0.02(+1.57%) | |
Dec 28, 2017 | 1.110 | 1.250 | 1.110 | 1.150 | 204,364 | +0.02(+1.78%) |
Dec 27, 2017 | 1.150 | 1.150 | 1.110 | 1.130 | 194,541 | +0.06(+5.60%) |
Dec 26, 2017 | 1.080 | 1.150 | 1.070 | 1.070 | 148,093 | -0.06(-5.31%) |
Dec 22, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 72,511 | -0.03(-2.59%) |
Dec 21, 2017 | 1.120 | 1.186 | 1.100 | 1.160 | 121,257 | +0.05(+4.50%) |
Dec 20, 2017 | 1.129 | 1.158 | 1.080 | 1.110 | 123,264 | -0.01(-0.89%) |
Dec 19, 2017 | 1.150 | 1.150 | 1.090 | 1.120 | 31,208 | -0.02(-1.75%) |
Dec 18, 2017 | 1.150 | 1.190 | 1.100 | 1.140 | 79,449 | +0.01(+0.88%) |
Dec 15, 2017 | 1.180 | 1.180 | 1.100 | 1.130 | 58,474 | -0.04(-3.42%) |
Dec 14, 2017 | 1.140 | 1.179 | 1.071 | 1.170 | 64,114 | +0.02(+1.74%) |
Dec 13, 2017 | 1.160 | 1.164 | 1.120 | 1.150 | 108,133 | -0.02(-1.71%) |
Dec 12, 2017 | 1.160 | 1.170 | 1.150 | 1.170 | 82,217 | +0.01(+0.86%) |
Dec 11, 2017 | 1.100 | 1.200 | 1.100 | 1.160 | 180,223 | +0.05(+4.50%) |
Dec 08, 2017 | 1.070 | 1.141 | 1.070 | 1.110 | 69,707 | -0.01(-0.88%) |
Dec 07, 2017 | 1.110 | 1.120 | 1.090 | 1.120 | 71,460 | +0.00(+0.00%) |
Dec 06, 2017 | 1.180 | 1.180 | 1.030 | 1.120 | 322,479 | -0.10(-8.20%) |
Dec 05, 2017 | 1.270 | 1.320 | 1.180 | 1.220 | 296,428 | -0.07(-5.16%) |
Dec 04, 2017 | 1.360 | 1.360 | 1.300 | 1.286 | 324,174 | -0.02(-1.80%) |