Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 260,318 | -0.05(-4.00%) |
Feb 27, 2018 | 1.240 | 1.260 | 1.210 | 1.250 | 294,771 | +0.00(+0.00%) |
Feb 26, 2018 | 1.280 | 1.360 | 1.230 | 1.250 | 382,897 | -0.03(-2.34%) |
Feb 23, 2018 | 1.320 | 1.350 | 1.270 | 1.280 | 95,642 | -0.06(-4.48%) |
Feb 22, 2018 | 1.350 | 1.360 | 1.310 | 1.340 | 57,725 | +0.03(+2.29%) |
Feb 21, 2018 | 1.330 | 1.400 | 1.310 | 1.310 | 143,895 | -0.02(-1.50%) |
Feb 20, 2018 | 1.270 | 1.420 | 1.270 | 1.330 | 613,778 | +0.12(+9.92%) |
Feb 16, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) | |
Feb 15, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 33,346 | -0.01(-0.83%) |
Feb 14, 2018 | 1.180 | 1.220 | 1.130 | 1.200 | 186,072 | +0.08(+7.14%) |
Feb 13, 2018 | 1.120 | 1.150 | 1.090 | 1.120 | 268,793 | -0.03(-2.61%) |
Feb 12, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 111,425 | -0.04(-3.36%) |
Feb 09, 2018 | 1.220 | 1.230 | 1.140 | 1.190 | 223,266 | -0.01(-0.83%) |
Feb 08, 2018 | 1.290 | 1.310 | 1.200 | 1.200 | 282,025 | -0.08(-6.25%) |
Feb 07, 2018 | 1.320 | 1.350 | 1.300 | 1.280 | 512,479 | +0.06(+4.92%) |
Feb 06, 2018 | 1.070 | 1.250 | 0.9800 | 1.220 | 456,586 | +0.15(+14.02%) |
Feb 05, 2018 | 1.050 | 1.050 | 1.020 | 1.070 | 830,598 | -0.08(-6.96%) |
Feb 02, 2018 | 1.260 | 1.270 | 1.150 | 1.150 | 742,337 | -0.15(-11.54%) |
Feb 01, 2018 | 1.370 | 1.370 | 1.300 | 1.300 | 133,072 | -0.04(-2.99%) |
Jan 31, 2018 | 1.300 | 1.370 | 1.250 | 1.340 | 148,014 | +0.01(+0.75%) |
Jan 30, 2018 | 1.410 | 1.420 | 1.410 | 1.330 | 666,318 | -0.06(-4.32%) |
Jan 29, 2018 | 1.300 | 1.410 | 1.280 | 1.390 | 552,065 | +0.11(+8.59%) |
Jan 26, 2018 | 1.210 | 1.300 | 1.210 | 1.280 | 406,102 | +0.08(+6.67%) |
Jan 25, 2018 | 1.170 | 1.250 | 1.170 | 1.200 | 2,161,909 | +0.03(+2.56%) |
Jan 24, 2018 | 1.260 | 1.280 | 1.130 | 1.170 | 2,062,472 | -0.13(-10.00%) |
Jan 23, 2018 | 1.230 | 1.300 | 1.230 | 1.300 | 566,240 | -0.02(-1.52%) |
Jan 22, 2018 | 1.330 | 1.360 | 1.290 | 1.320 | 777,588 | -0.08(-5.71%) |
Jan 19, 2018 | 1.390 | 1.400 | 1.310 | 1.400 | 780,314 | +0.01(+0.72%) |
Jan 18, 2018 | 1.520 | 1.300 | 1.390 | 682,075 | -0.13(-8.55%) | |
Jan 17, 2018 | 1.570 | 1.570 | 1.520 | 1.520 | 98,311 | -0.02(-1.30%) |
Jan 16, 2018 | 1.510 | 1.580 | 1.510 | 1.540 | 151,880 | -0.01(-0.65%) |
Jan 15, 2018 | 1.600 | 1.600 | 1.540 | 1.550 | 66,603 | -0.03(-1.90%) |
Jan 12, 2018 | 1.600 | 1.600 | 1.540 | 1.580 | 85,433 | +0.02(+1.28%) |
Jan 11, 2018 | 1.650 | 1.650 | 1.560 | 1.560 | 234,945 | -0.07(-4.29%) |
Jan 10, 2018 | 1.630 | 1.650 | 1.610 | 1.630 | 110,457 | -0.01(-0.61%) |
Jan 09, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 107,539 | -0.01(-0.61%) |
Jan 08, 2018 | 1.600 | 1.660 | 1.600 | 1.650 | 369,355 | +0.02(+1.23%) |
Jan 05, 2018 | 1.630 | 1.670 | 1.600 | 1.630 | 150,800 | -0.04(-2.40%) |
Jan 04, 2018 | 1.680 | 1.700 | 1.650 | 1.670 | 106,500 | -0.01(-0.60%) |
Jan 03, 2018 | 1.660 | 1.690 | 1.630 | 1.680 | 214,892 | -0.03(-1.75%) |
Jan 02, 2018 | 1.740 | 1.740 | 1.700 | 1.710 | 154,124 | +0.01(+0.59%) |
Dec 29, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.01(+0.59%) | |
Dec 28, 2017 | 1.650 | 1.700 | 1.630 | 1.690 | 139,987 | +0.04(+2.42%) |
Dec 27, 2017 | 1.600 | 1.670 | 1.560 | 1.650 | 174,804 | +0.07(+4.43%) |
Dec 22, 2017 | 1.550 | 1.600 | 1.520 | 1.580 | 187,070 | +0.06(+3.95%) |
Dec 21, 2017 | 1.570 | 1.580 | 1.460 | 1.520 | 543,667 | -0.05(-3.18%) |
Dec 20, 2017 | 1.580 | 1.580 | 1.370 | 1.570 | 1,086,481 | -0.04(-2.48%) |
Dec 19, 2017 | 1.790 | 1.790 | 1.550 | 1.610 | 1,150,254 | -0.18(-10.06%) |
Dec 18, 2017 | 1.790 | 1.810 | 1.750 | 1.790 | 195,558 | +0.01(+0.56%) |
Dec 15, 2017 | 1.810 | 1.850 | 1.760 | 1.780 | 245,195 | -0.02(-1.11%) |
Dec 14, 2017 | 1.800 | 1.860 | 1.780 | 1.800 | 376,660 | +0.00(+0.00%) |
Dec 13, 2017 | 1.750 | 1.800 | 1.730 | 1.800 | 433,095 | +0.06(+3.45%) |
Dec 12, 2017 | 1.750 | 1.760 | 1.700 | 1.740 | 480,355 | +0.01(+0.58%) |
Dec 11, 2017 | 1.650 | 1.740 | 1.640 | 1.730 | 328,198 | +0.14(+8.81%) |
Dec 08, 2017 | 1.580 | 1.620 | 1.580 | 1.590 | 157,378 | +0.02(+1.27%) |
Dec 07, 2017 | 1.530 | 1.580 | 1.530 | 1.570 | 194,589 | +0.05(+3.29%) |
Dec 06, 2017 | 1.470 | 1.550 | 1.470 | 1.520 | 242,673 | +0.04(+2.70%) |
Dec 05, 2017 | 1.440 | 1.530 | 1.430 | 1.480 | 324,938 | -0.02(-1.33%) |
Dec 04, 2017 | 1.490 | 1.530 | 1.460 | 1.500 | 195,299 | +0.04(+2.74%) |