Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 0.9922 | 0.9922 | 0.9922 | 0 | -0.01(-0.78%) | |
Mar 28, 2018 | 1.040 | 1.080 | 0.9800 | 1.000 | 280,737 | -0.07(-6.54%) |
Mar 27, 2018 | 1.100 | 1.190 | 1.060 | 1.070 | 200,237 | -0.08(-6.96%) |
Mar 26, 2018 | 1.165 | 1.270 | 1.120 | 1.150 | 426,596 | -0.04(-3.36%) |
Mar 23, 2018 | 1.090 | 1.200 | 1.000 | 1.190 | 424,452 | +0.11(+10.19%) |
Mar 22, 2018 | 1.165 | 1.200 | 1.080 | 1.080 | 256,452 | -0.09(-7.69%) |
Mar 21, 2018 | 1.160 | 1.200 | 1.110 | 1.170 | 321,718 | +0.07(+5.92%) |
Mar 20, 2018 | 1.040 | 1.120 | 1.040 | 1.105 | 196,520 | +0.06(+6.21%) |
Mar 19, 2018 | 1.035 | 1.090 | 1.000 | 1.040 | 284,689 | -0.01(-0.95%) |
Mar 16, 2018 | 0.9015 | 1.050 | 0.9015 | 1.050 | 817,818 | +0.12(+12.56%) |
Mar 15, 2018 | 0.9794 | 1.030 | 0.8766 | 0.9328 | 835,319 | -0.08(-7.64%) |
Mar 14, 2018 | 1.075 | 1.100 | 0.9970 | 1.010 | 875,986 | -0.09(-8.18%) |
Mar 13, 2018 | 1.205 | 1.210 | 1.080 | 1.100 | 444,130 | -0.08(-6.78%) |
Mar 12, 2018 | 1.185 | 1.240 | 1.149 | 1.180 | 328,612 | +0.06(+5.36%) |
Mar 09, 2018 | 1.070 | 1.153 | 1.000 | 1.120 | 646,674 | +0.04(+3.90%) |
Mar 08, 2018 | 1.170 | 1.202 | 1.070 | 1.078 | 506,841 | -0.10(-8.80%) |
Mar 07, 2018 | 1.137 | 1.182 | 689,149 | -0.12(-9.03%) | ||
Mar 06, 2018 | 1.375 | 1.400 | 1.290 | 1.299 | 391,121 | -0.08(-5.84%) |
Mar 05, 2018 | 1.300 | 1.413 | 1.300 | 1.380 | 231,975 | +0.06(+4.55%) |
Mar 02, 2018 | 1.314 | 1.360 | 1.261 | 1.320 | 251,708 | -0.07(-4.76%) |
Mar 01, 2018 | 1.460 | 1.600 | 1.350 | 1.386 | 560,093 | -0.04(-3.01%) |
Feb 28, 2018 | 1.355 | 1.450 | 1.300 | 1.429 | 289,650 | +0.06(+4.31%) |
Feb 27, 2018 | 1.465 | 1.465 | 1.330 | 1.370 | 564,596 | -0.09(-6.10%) |
Feb 26, 2018 | 1.535 | 1.539 | 1.440 | 1.459 | 215,633 | -0.04(-2.73%) |
Feb 23, 2018 | 1.620 | 1.620 | 1.476 | 1.500 | 211,620 | -0.04(-2.34%) |
Feb 22, 2018 | 1.500 | 1.560 | 1.490 | 1.536 | 308,690 | -0.03(-2.17%) |
Feb 21, 2018 | 1.660 | 1.750 | 1.569 | 1.570 | 404,771 | -0.18(-10.29%) |
Feb 20, 2018 | 1.685 | 1.770 | 1.650 | 1.750 | 368,261 | +0.12(+7.36%) |
Feb 16, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.80%) | |
Feb 15, 2018 | 1.530 | 1.680 | 1.520 | 1.677 | 452,608 | +0.18(+11.80%) |
Feb 14, 2018 | 1.500 | 1.580 | 1.410 | 1.500 | 358,698 | +0.00(+0.00%) |
Feb 13, 2018 | 1.615 | 1.680 | 1.461 | 1.500 | 332,715 | -0.05(-3.23%) |
Feb 12, 2018 | 1.620 | 1.620 | 1.450 | 1.550 | 492,556 | +0.04(+2.68%) |
Feb 09, 2018 | 1.435 | 1.540 | 1.410 | 1.510 | 409,764 | +0.05(+3.29%) |
Feb 08, 2018 | 1.590 | 1.650 | 1.450 | 1.462 | 391,038 | -0.12(-7.86%) |
Feb 07, 2018 | 1.760 | 1.843 | 1.586 | 1.586 | 552,632 | -0.08(-4.86%) |
Feb 06, 2018 | 1.495 | 1.710 | 1.443 | 1.667 | 483,567 | +0.19(+12.66%) |
Feb 05, 2018 | 1.670 | 1.690 | 1.400 | 1.480 | 796,556 | -0.25(-14.24%) |
Feb 02, 2018 | 1.720 | 1.760 | 1.599 | 1.726 | 607,297 | -0.10(-5.71%) |
Feb 01, 2018 | 2.010 | 2.050 | 1.710 | 1.830 | 762,571 | -0.25(-12.00%) |
Jan 31, 2018 | 2.125 | 2.205 | 1.950 | 2.080 | 695,781 | -0.05(-2.35%) |
Jan 30, 2018 | 2.300 | 2.300 | 2.119 | 2.130 | 495,583 | -0.27(-11.11%) |
Jan 29, 2018 | 2.385 | 2.470 | 2.150 | 2.396 | 611,626 | +0.11(+4.64%) |
Jan 26, 2018 | 2.380 | 2.390 | 2.245 | 2.290 | 435,810 | -0.08(-3.46%) |
Jan 25, 2018 | 2.510 | 2.570 | 2.360 | 2.372 | 633,722 | -0.16(-6.43%) |
Jan 24, 2018 | 2.580 | 2.600 | 2.510 | 2.535 | 301,139 | -0.03(-1.36%) |
Jan 23, 2018 | 2.528 | 2.630 | 2.510 | 2.570 | 464,189 | -0.05(-1.91%) |
Jan 22, 2018 | 2.760 | 2.760 | 2.500 | 2.620 | 389,961 | +0.00(+0.00%) |
Jan 19, 2018 | 2.510 | 2.730 | 2.510 | 2.620 | 380,535 | +0.02(+0.67%) |
Jan 18, 2018 | 2.440 | 2.610 | 2.410 | 2.603 | 689,076 | +0.20(+8.44%) |
Jan 17, 2018 | 2.330 | 2.400 | 2.053 | 2.400 | 1,143,747 | +0.06(+2.41%) |
Jan 16, 2018 | 2.575 | 2.580 | 2.270 | 2.344 | 1,124,113 | -0.30(-11.23%) |
Jan 12, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.00(+0.11%) | |
Jan 11, 2018 | 2.625 | 2.720 | 2.550 | 2.637 | 390,626 | -0.04(-1.60%) |
Jan 10, 2018 | 2.620 | 2.731 | 2.590 | 2.680 | 465,153 | +0.06(+2.26%) |
Jan 09, 2018 | 2.620 | 2.750 | 2.570 | 2.621 | 433,785 | -0.08(-2.94%) |
Jan 08, 2018 | 2.725 | 2.850 | 2.690 | 2.700 | 521,013 | -0.02(-0.74%) |
Jan 05, 2018 | 2.625 | 2.804 | 2.625 | 2.720 | 371,466 | +0.10(+3.82%) |
Jan 04, 2018 | 2.800 | 2.800 | 2.550 | 2.620 | 614,703 | -0.13(-4.73%) |
Jan 03, 2018 | 2.915 | 2.950 | 2.697 | 2.750 | 858,722 | -0.12(-4.18%) |