Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.05(+3.97%) | |
Mar 28, 2018 | 1.250 | 1.290 | 1.220 | 1.260 | 1,053,780 | +0.00(+0.00%) |
Mar 27, 2018 | 1.300 | 1.310 | 1.260 | 1.260 | 750,190 | -0.03(-2.33%) |
Mar 26, 2018 | 1.300 | 1.340 | 1.280 | 1.290 | 774,040 | -0.01(-0.77%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 1,989,709 | -0.03(-2.26%) |
Mar 22, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 732,369 | -0.02(-1.48%) |
Mar 21, 2018 | 1.310 | 1.350 | 1.310 | 1.350 | 629,027 | +0.03(+2.27%) |
Mar 20, 2018 | 1.320 | 1.341 | 1.300 | 1.320 | 979,493 | -0.01(-0.75%) |
Mar 19, 2018 | 1.350 | 1.360 | 1.310 | 1.330 | 646,043 | -0.01(-0.75%) |
Mar 16, 2018 | 1.320 | 1.360 | 1.310 | 1.340 | 1,088,058 | +0.02(+1.52%) |
Mar 15, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 821,990 | -0.04(-2.94%) |
Mar 14, 2018 | 1.340 | 1.380 | 1.305 | 1.360 | 1,003,759 | +0.02(+1.49%) |
Mar 13, 2018 | 1.360 | 1.360 | 1.330 | 1.340 | 456,369 | -0.02(-1.47%) |
Mar 12, 2018 | 1.380 | 1.400 | 1.300 | 1.360 | 680,228 | -0.04(-2.86%) |
Mar 09, 2018 | 1.320 | 1.400 | 1.320 | 1.400 | 698,082 | +0.08(+6.06%) |
Mar 08, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 533,150 | -0.04(-2.94%) |
Mar 07, 2018 | 1.400 | 1.320 | 1.360 | 1,095,707 | -0.02(-1.45%) | |
Mar 06, 2018 | 1.350 | 1.390 | 1.320 | 1.380 | 605,302 | +0.05(+3.76%) |
Mar 05, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 997,005 | -0.05(-3.62%) |
Mar 02, 2018 | 1.270 | 1.389 | 1.270 | 1.380 | 649,451 | +0.09(+6.98%) |
Mar 01, 2018 | 1.300 | 1.340 | 1.290 | 1.290 | 797,766 | -0.01(-0.77%) |
Feb 28, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 903,146 | -0.08(-5.80%) |
Feb 27, 2018 | 1.430 | 1.440 | 1.370 | 1.380 | 517,556 | -0.04(-2.82%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 661,490 | +0.00(+0.00%) |
Feb 23, 2018 | 1.380 | 1.420 | 1.369 | 1.420 | 498,829 | +0.03(+2.16%) |
Feb 22, 2018 | 1.400 | 1.420 | 1.360 | 1.390 | 364,512 | +0.01(+0.72%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 647,324 | -0.03(-2.13%) |
Feb 20, 2018 | 1.430 | 1.440 | 1.370 | 1.410 | 893,544 | -0.02(-1.40%) |
Feb 16, 2018 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.38%) | |
Feb 15, 2018 | 1.510 | 1.514 | 1.420 | 1.480 | 687,074 | -0.01(-0.67%) |
Feb 14, 2018 | 1.390 | 1.500 | 1.360 | 1.490 | 1,553,404 | +0.11(+7.97%) |
Feb 13, 2018 | 1.300 | 1.400 | 1.280 | 1.380 | 1,021,542 | +0.11(+8.66%) |
Feb 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 2,589,933 | -0.05(-3.79%) |
Feb 09, 2018 | 1.350 | 1.400 | 1.290 | 1.320 | 2,126,276 | -0.03(-2.22%) |
Feb 08, 2018 | 1.410 | 1.460 | 1.323 | 1.350 | 1,331,512 | -0.06(-4.26%) |
Feb 07, 2018 | 1.500 | 1.500 | 1.410 | 1.410 | 728,145 | -0.07(-4.73%) |
Feb 06, 2018 | 1.400 | 1.485 | 1.400 | 1.480 | 1,193,302 | +0.04(+2.78%) |
Feb 05, 2018 | 1.420 | 1.490 | 1.410 | 1.440 | 868,822 | -0.01(-0.69%) |
Feb 02, 2018 | 1.480 | 1.510 | 1.450 | 1.450 | 1,332,502 | -0.03(-2.03%) |
Feb 01, 2018 | 1.570 | 1.570 | 1.480 | 1.480 | 1,292,256 | -0.09(-5.73%) |
Jan 31, 2018 | 1.560 | 1.570 | 1.500 | 1.570 | 1,422,652 | +0.01(+0.64%) |
Jan 30, 2018 | 1.550 | 1.570 | 1.530 | 1.560 | 1,253,303 | +0.01(+0.65%) |
Jan 29, 2018 | 1.580 | 1.610 | 1.550 | 1.550 | 818,026 | -0.02(-1.27%) |
Jan 26, 2018 | 1.580 | 1.620 | 1.550 | 1.570 | 716,053 | -0.02(-1.26%) |
Jan 25, 2018 | 1.630 | 1.630 | 1.550 | 1.590 | 1,204,481 | -0.04(-2.45%) |
Jan 24, 2018 | 1.670 | 1.690 | 1.580 | 1.630 | 1,745,954 | -0.03(-1.81%) |
Jan 23, 2018 | 1.610 | 1.670 | 1.580 | 1.660 | 953,522 | +0.04(+2.47%) |
Jan 22, 2018 | 1.650 | 1.650 | 1.570 | 1.620 | 1,252,590 | -0.02(-1.22%) |
Jan 19, 2018 | 1.600 | 1.650 | 1.590 | 1.640 | 688,021 | +0.03(+1.86%) |
Jan 18, 2018 | 1.680 | 1.700 | 1.605 | 1.610 | 810,912 | -0.06(-3.59%) |
Jan 17, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,195,543 | +0.04(+2.45%) |
Jan 16, 2018 | 1.750 | 1.770 | 1.560 | 1.630 | 2,268,981 | -0.09(-5.23%) |
Jan 12, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.78%) | |
Jan 11, 2018 | 1.770 | 1.790 | 1.670 | 1.690 | 2,052,332 | -0.08(-4.52%) |
Jan 10, 2018 | 1.880 | 1.880 | 1.670 | 1.770 | 2,308,476 | -0.03(-1.67%) |
Jan 09, 2018 | 1.930 | 1.930 | 1.770 | 1.800 | 1,463,687 | -0.11(-5.76%) |
Jan 08, 2018 | 1.980 | 2.000 | 1.900 | 1.910 | 1,295,305 | -0.07(-3.54%) |
Jan 05, 2018 | 1.950 | 1.980 | 1.880 | 1.980 | 1,267,571 | +0.04(+2.06%) |
Jan 04, 2018 | 1.870 | 1.950 | 1.810 | 1.940 | 1,439,079 | +0.09(+4.86%) |
Jan 03, 2018 | 1.920 | 1.950 | 1.830 | 1.850 | 1,661,447 | -0.05(-2.63%) |