Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-3.04%) | |
Mar 28, 2018 | 1.150 | 1.180 | 1.100 | 1.103 | 72,790 | -0.09(-7.27%) |
Mar 27, 2018 | 1.240 | 1.309 | 1.160 | 1.190 | 72,647 | -0.09(-7.03%) |
Mar 26, 2018 | 1.320 | 1.450 | 1.260 | 1.280 | 227,349 | +0.01(+0.79%) |
Mar 23, 2018 | 1.500 | 2.770 | 1.210 | 1.270 | 3,057,306 | +0.14(+12.39%) |
Mar 22, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 17,896 | -0.01(-0.87%) |
Mar 21, 2018 | 1.200 | 1.210 | 1.120 | 1.140 | 52,391 | -0.04(-3.59%) |
Mar 20, 2018 | 1.200 | 1.200 | 1.182 | 1.182 | 814 | -0.02(-1.55%) |
Mar 16, 2018 | 1.201 | 1.201 | 1.201 | 215 | -0.01(-0.83%) | |
Mar 15, 2018 | 1.240 | 1.240 | 1.199 | 1.211 | 5,095 | +0.00(+0.09%) |
Mar 14, 2018 | 1.201 | 1.210 | 1.200 | 1.210 | 1,913 | -0.03(-2.43%) |
Mar 13, 2018 | 1.209 | 1.240 | 1.180 | 1.240 | 13,002 | +0.05(+4.20%) |
Mar 12, 2018 | 1.200 | 1.210 | 1.180 | 1.190 | 72,935 | -0.04(-3.20%) |
Mar 09, 2018 | 1.230 | 1.236 | 1.200 | 1.229 | 4,126 | -0.00(-0.06%) |
Mar 08, 2018 | 1.250 | 1.250 | 1.230 | 1.230 | 21,215 | -0.01(-0.88%) |
Mar 07, 2018 | 1.241 | 1.241 | 1.241 | 1.241 | 946 | +0.01(+0.89%) |
Mar 06, 2018 | 1.250 | 1.260 | 1.230 | 1.230 | 5,414 | -0.02(-1.60%) |
Mar 05, 2018 | 1.250 | 1.250 | 1.240 | 1.250 | 2,066 | +0.02(+1.63%) |
Mar 02, 2018 | 1.221 | 1.230 | 1.205 | 1.230 | 3,282 | +0.02(+1.52%) |
Mar 01, 2018 | 1.270 | 1.270 | 1.212 | 1.212 | 3,921 | -0.03(-2.29%) |
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%) |