Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.07(-5.98%) | |
Mar 28, 2018 | 1.200 | 1.234 | 1.170 | 1.170 | 69,563 | -0.04(-3.31%) |
Mar 27, 2018 | 1.230 | 1.250 | 1.205 | 1.210 | 39,465 | +0.01(+0.75%) |
Mar 26, 2018 | 1.250 | 1.250 | 1.180 | 1.201 | 70,201 | -0.03(-2.36%) |
Mar 23, 2018 | 1.330 | 1.330 | 1.122 | 1.230 | 92,933 | -0.05(-3.91%) |
Mar 22, 2018 | 1.290 | 1.330 | 1.280 | 1.280 | 60,885 | -0.02(-1.54%) |
Mar 21, 2018 | 1.300 | 1.330 | 1.290 | 1.300 | 67,520 | +0.02(+1.56%) |
Mar 20, 2018 | 1.320 | 1.371 | 1.280 | 1.280 | 97,587 | -0.06(-4.53%) |
Mar 19, 2018 | 1.370 | 1.370 | 1.300 | 1.341 | 22,624 | +0.00(+0.06%) |
Mar 16, 2018 | 1.331 | 1.369 | 1.320 | 1.340 | 56,495 | -0.01(-0.74%) |
Mar 15, 2018 | 1.320 | 1.390 | 1.315 | 1.350 | 145,548 | +0.03(+2.27%) |
Mar 14, 2018 | 1.350 | 1.360 | 1.310 | 1.320 | 29,888 | +0.00(+0.00%) |
Mar 13, 2018 | 1.300 | 1.430 | 1.280 | 1.320 | 343,444 | -0.01(-0.75%) |
Mar 12, 2018 | 1.300 | 1.340 | 1.300 | 1.330 | 37,120 | +0.02(+1.53%) |
Mar 09, 2018 | 1.320 | 1.340 | 1.300 | 1.310 | 37,220 | +0.00(+0.00%) |
Mar 08, 2018 | 1.380 | 1.380 | 1.280 | 1.310 | 78,533 | -0.05(-3.68%) |
Mar 07, 2018 | 1.340 | 1.400 | 1.340 | 1.360 | 41,133 | +0.02(+1.49%) |
Mar 06, 2018 | 1.311 | 1.430 | 1.311 | 1.340 | 174,072 | +0.03(+2.35%) |
Mar 05, 2018 | 1.291 | 1.310 | 1.270 | 1.309 | 79,231 | +0.03(+2.28%) |
Mar 02, 2018 | 1.270 | 1.291 | 1.270 | 1.280 | 45,716 | +0.00(+0.00%) |
Mar 01, 2018 | 1.360 | 1.360 | 1.280 | 1.280 | 101,411 | -0.02(-1.54%) |
Feb 28, 2018 | 1.330 | 1.360 | 1.300 | 1.300 | 60,899 | -0.01(-0.76%) |
Feb 27, 2018 | 1.350 | 1.360 | 1.310 | 1.310 | 75,337 | -0.04(-2.96%) |
Feb 26, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 65,428 | +0.00(+0.00%) |
Feb 23, 2018 | 1.350 | 1.430 | 1.330 | 1.350 | 150,297 | +0.00(+0.00%) |
Feb 22, 2018 | 1.350 | 1.440 | 1.350 | 1.350 | 86,425 | +0.00(+0.00%) |
Feb 21, 2018 | 1.350 | 1.399 | 1.340 | 1.350 | 57,420 | +0.00(+0.00%) |
Feb 20, 2018 | 1.400 | 1.470 | 1.350 | 1.350 | 122,729 | -0.04(-2.88%) |
Feb 16, 2018 | 1.390 | 1.390 | 1.390 | 0 | -0.08(-5.44%) | |
Feb 15, 2018 | 1.450 | 1.500 | 1.430 | 1.470 | 101,477 | +0.05(+3.52%) |
Feb 14, 2018 | 1.370 | 1.450 | 1.350 | 1.420 | 182,184 | +0.02(+1.43%) |
Feb 13, 2018 | 1.480 | 1.480 | 1.392 | 1.400 | 262,373 | +0.00(+0.00%) |
Feb 12, 2018 | 1.380 | 1.493 | 1.380 | 1.400 | 152,290 | +0.02(+1.45%) |
Feb 09, 2018 | 1.460 | 1.530 | 1.380 | 1.380 | 157,291 | -0.07(-4.83%) |
Feb 08, 2018 | 1.540 | 1.588 | 1.440 | 1.450 | 164,818 | -0.10(-6.45%) |
Feb 07, 2018 | 1.410 | 1.540 | 1.410 | 1.550 | 152,067 | +0.16(+11.51%) |
Feb 06, 2018 | 1.400 | 1.490 | 1.345 | 1.390 | 200,636 | -0.09(-6.08%) |
Feb 05, 2018 | 1.500 | 1.559 | 1.480 | 1.480 | 85,248 | -0.10(-6.33%) |
Feb 02, 2018 | 1.700 | 1.700 | 1.500 | 1.580 | 207,314 | -0.08(-4.85%) |
Feb 01, 2018 | 1.670 | 1.770 | 1.650 | 1.661 | 210,112 | -0.01(-0.57%) |
Jan 31, 2018 | 1.710 | 1.760 | 1.670 | 1.670 | 186,358 | -0.02(-1.18%) |
Jan 30, 2018 | 1.670 | 1.696 | 1.670 | 1.690 | 51,826 | +0.01(+0.60%) |
Jan 29, 2018 | 1.700 | 1.770 | 1.670 | 1.680 | 148,645 | -0.02(-1.18%) |
Jan 26, 2018 | 1.750 | 1.790 | 1.670 | 1.700 | 194,132 | +0.02(+1.19%) |
Jan 25, 2018 | 1.650 | 1.760 | 1.650 | 1.680 | 312,214 | +0.04(+2.44%) |
Jan 24, 2018 | 1.610 | 1.680 | 1.610 | 1.640 | 229,865 | +0.03(+1.86%) |
Jan 23, 2018 | 1.610 | 1.650 | 1.600 | 1.610 | 92,872 | -0.03(-1.70%) |
Jan 22, 2018 | 1.640 | 1.690 | 1.610 | 1.638 | 113,145 | -0.04(-2.51%) |
Jan 19, 2018 | 1.680 | 1.710 | 1.650 | 1.680 | 142,483 | +0.00(+0.00%) |
Jan 18, 2018 | 1.690 | 1.759 | 1.672 | 1.680 | 147,470 | +0.03(+1.82%) |
Jan 17, 2018 | 1.630 | 1.840 | 1.620 | 1.650 | 241,770 | +0.02(+1.23%) |
Jan 16, 2018 | 1.750 | 1.750 | 1.670 | 1.630 | 223,769 | -0.10(-5.51%) |
Jan 12, 2018 | 1.725 | 1.725 | 1.725 | 0 | -0.12(-6.76%) | |
Jan 11, 2018 | 1.910 | 1.930 | 1.810 | 1.850 | 660,103 | -0.04(-2.12%) |
Jan 10, 2018 | 1.920 | 2.020 | 1.870 | 1.890 | 761,726 | +0.01(+0.53%) |
Jan 09, 2018 | 2.100 | 2.150 | 1.850 | 1.880 | 1,756,327 | -0.11(-5.53%) |
Jan 08, 2018 | 1.660 | 2.150 | 1.660 | 1.990 | 3,799,540 | +0.24(+13.77%) |
Jan 05, 2018 | 1.850 | 2.200 | 1.700 | 1.749 | 4,039,542 | -0.02(-1.18%) |
Jan 04, 2018 | 1.470 | 1.870 | 1.451 | 1.770 | 6,391,661 | +0.33(+22.92%) |
Jan 03, 2018 | 1.340 | 1.550 | 1.334 | 1.440 | 657,188 | +0.06(+4.35%) |