Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.240 | 1.240 | 1.240 | 1.240 | 390 | -0.02(-1.59%) |
Feb 27, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 3,660 | +0.03(+2.44%) |
Feb 26, 2018 | 1.180 | 1.320 | 1.180 | 1.230 | 9,445 | +0.03(+2.50%) |
Feb 23, 2018 | 1.250 | 1.250 | 1.194 | 1.200 | 8,352 | -0.01(-0.83%) |
Feb 22, 2018 | 1.210 | 1.216 | 1.210 | 1.210 | 1,071 | +0.00(+0.00%) |
Feb 21, 2018 | 1.220 | 1.230 | 1.210 | 1.210 | 4,399 | +0.00(+0.00%) |
Feb 20, 2018 | 1.220 | 1.220 | 1.200 | 1.210 | 7,834 | -0.04(-3.20%) |
Feb 16, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.04(+3.56%) | |
Feb 15, 2018 | 1.270 | 1.270 | 1.200 | 1.207 | 17,243 | -0.03(-2.66%) |
Feb 14, 2018 | 1.280 | 1.280 | 1.230 | 1.240 | 12,110 | -0.00(-0.08%) |
Feb 13, 2018 | 1.280 | 1.280 | 1.230 | 1.241 | 11,489 | -0.02(-1.51%) |
Feb 12, 2018 | 1.241 | 1.290 | 1.240 | 1.260 | 7,096 | +0.00(+0.00%) |
Feb 09, 2018 | 1.330 | 1.407 | 1.220 | 1.260 | 138,442 | -0.06(-4.55%) |
Feb 08, 2018 | 1.220 | 1.340 | 1.200 | 1.320 | 92,420 | +0.12(+10.01%) |
Feb 07, 2018 | 1.180 | 1.210 | 1.160 | 1.200 | 24,179 | +0.02(+1.69%) |
Feb 06, 2018 | 1.240 | 1.271 | 1.180 | 1.180 | 15,814 | -0.03(-2.48%) |
Feb 05, 2018 | 1.260 | 1.298 | 1.210 | 1.210 | 29,981 | -0.07(-5.47%) |
Feb 02, 2018 | 1.340 | 1.358 | 1.260 | 1.280 | 31,068 | -0.07(-5.19%) |
Feb 01, 2018 | 1.500 | 1.500 | 1.350 | 1.350 | 32,639 | -0.12(-8.16%) |
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%) |