Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.290 | 1.300 | 1.236 | 1.250 | 39,364 | -0.04(-3.10%) |
Feb 27, 2018 | 1.300 | 1.310 | 1.240 | 1.290 | 14,979 | -0.01(-0.77%) |
Feb 26, 2018 | 1.210 | 1.337 | 1.210 | 1.300 | 61,809 | +0.09(+7.44%) |
Feb 23, 2018 | 1.250 | 1.250 | 1.210 | 1.210 | 16,233 | -0.01(-0.83%) |
Feb 22, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 47,285 | -0.03(-2.40%) |
Feb 21, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 6,713 | +0.02(+1.63%) |
Feb 20, 2018 | 1.240 | 1.250 | 1.220 | 1.230 | 18,505 | -0.02(-1.20%) |
Feb 16, 2018 | 1.245 | 1.245 | 1.245 | 0 | -0.01(-1.19%) | |
Feb 15, 2018 | 1.320 | 1.320 | 1.230 | 1.260 | 69,688 | -0.04(-3.08%) |
Feb 14, 2018 | 1.270 | 1.340 | 1.250 | 1.300 | 15,209 | +0.04(+2.77%) |
Feb 13, 2018 | 1.240 | 1.294 | 1.231 | 1.265 | 5,489 | +0.03(+2.85%) |
Feb 12, 2018 | 1.265 | 1.265 | 1.230 | 1.230 | 12,705 | +0.00(+0.00%) |
Feb 09, 2018 | 1.340 | 1.343 | 1.230 | 1.230 | 11,862 | -0.05(-3.57%) |
Feb 08, 2018 | 1.280 | 1.350 | 1.251 | 1.276 | 4,382 | -0.00(-0.34%) |
Feb 07, 2018 | 1.250 | 1.250 | 1.235 | 1.280 | 2,533 | +0.04(+3.23%) |
Feb 06, 2018 | 1.230 | 1.270 | 1.230 | 1.240 | 13,283 | -0.02(-1.59%) |
Feb 05, 2018 | 1.330 | 1.331 | 1.240 | 1.260 | 80,075 | -0.08(-5.97%) |
Feb 02, 2018 | 1.360 | 1.380 | 1.340 | 1.340 | 51,749 | -0.03(-2.19%) |
Feb 01, 2018 | 1.360 | 1.360 | 1.360 | 1.370 | 5,422 | +0.01(+0.74%) |
Jan 31, 2018 | 1.380 | 1.385 | 1.360 | 1.360 | 33,964 | -0.02(-1.45%) |
Jan 30, 2018 | 1.390 | 1.390 | 1.380 | 17,654 | -0.01(-0.72%) | |
Jan 29, 2018 | 1.390 | 1.410 | 1.370 | 1.390 | 16,571 | -0.01(-0.71%) |
Jan 26, 2018 | 1.390 | 1.410 | 1.380 | 1.400 | 23,712 | +0.02(+1.42%) |
Jan 25, 2018 | 1.400 | 1.410 | 1.370 | 1.380 | 24,120 | -0.02(-1.40%) |
Jan 24, 2018 | 1.400 | 1.415 | 1.392 | 1.400 | 14,120 | +0.00(+0.00%) |
Jan 23, 2018 | 1.428 | 1.431 | 1.380 | 1.400 | 31,052 | -0.03(-2.02%) |
Jan 22, 2018 | 1.390 | 1.430 | 1.360 | 1.429 | 47,163 | +0.03(+2.06%) |
Jan 19, 2018 | 1.380 | 1.550 | 1.370 | 1.400 | 536,266 | +0.04(+2.94%) |
Jan 18, 2018 | 1.370 | 1.400 | 1.350 | 1.360 | 47,348 | -0.01(-0.73%) |
Jan 17, 2018 | 1.380 | 1.468 | 1.350 | 1.370 | 445,790 | -0.02(-1.44%) |
Jan 16, 2018 | 1.370 | 1.390 | 1.350 | 1.390 | 18,081 | +0.02(+1.46%) |
Jan 12, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
Jan 11, 2018 | 1.390 | 1.419 | 1.350 | 1.380 | 27,114 | +0.02(+1.47%) |
Jan 10, 2018 | 1.420 | 1.475 | 1.340 | 1.360 | 173,657 | -0.06(-4.23%) |
Jan 09, 2018 | 1.470 | 1.550 | 1.400 | 1.420 | 150,852 | -0.04(-2.74%) |
Jan 08, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 27,131 | -0.02(-1.35%) |
Jan 05, 2018 | 1.510 | 1.650 | 1.450 | 1.480 | 582,669 | -0.02(-1.33%) |
Jan 04, 2018 | 1.580 | 1.580 | 1.490 | 1.500 | 49,042 | -0.02(-1.32%) |
Jan 03, 2018 | 1.510 | 1.580 | 1.510 | 1.520 | 94,765 | -0.01(-0.65%) |
Jan 02, 2018 | 1.500 | 1.540 | 1.470 | 1.530 | 43,401 | +0.03(+2.00%) |
Dec 29, 2017 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
Dec 28, 2017 | 1.490 | 1.500 | 1.460 | 1.460 | 3,736 | -0.02(-1.34%) |
Dec 27, 2017 | 1.490 | 1.490 | 1.450 | 1.480 | 42,137 | +0.02(+1.36%) |
Dec 26, 2017 | 1.470 | 1.490 | 1.450 | 1.460 | 30,364 | -0.03(-2.01%) |
Dec 22, 2017 | 1.510 | 1.510 | 1.450 | 1.490 | 55,363 | +0.01(+0.48%) |
Dec 21, 2017 | 1.480 | 1.540 | 1.480 | 1.483 | 107,028 | -0.02(-1.14%) |
Dec 20, 2017 | 1.470 | 1.550 | 1.465 | 1.500 | 157,537 | +0.05(+3.45%) |
Dec 19, 2017 | 1.510 | 1.515 | 1.450 | 1.450 | 54,683 | -0.06(-3.97%) |
Dec 18, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 20,608 | +0.02(+1.34%) |
Dec 15, 2017 | 1.490 | 1.570 | 1.490 | 1.490 | 19,442 | +0.00(+0.00%) |
Dec 14, 2017 | 1.520 | 1.540 | 1.490 | 1.490 | 12,192 | -0.02(-1.32%) |
Dec 13, 2017 | 1.530 | 1.540 | 1.510 | 1.510 | 12,805 | -0.02(-1.31%) |
Dec 12, 2017 | 1.530 | 1.550 | 1.519 | 1.530 | 24,102 | +0.00(+0.00%) |
Dec 11, 2017 | 1.540 | 1.540 | 1.500 | 1.530 | 34,385 | +0.04(+2.68%) |
Dec 08, 2017 | 1.510 | 1.540 | 1.480 | 1.490 | 115,843 | -0.03(-2.21%) |
Dec 07, 2017 | 1.470 | 1.532 | 1.460 | 1.524 | 35,561 | +0.05(+3.65%) |
Dec 06, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 107,693 | -0.04(-2.65%) |
Dec 05, 2017 | 1.510 | 1.550 | 1.490 | 1.510 | 37,304 | -0.02(-1.31%) |
Dec 04, 2017 | 1.540 | 1.540 | 1.540 | 1.530 | 14,561 | -0.02(-1.29%) |