Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.420 | 1.450 | 1.400 | 1.420 | 223,289 | +0.00(+0.00%) |
Jan 30, 2018 | 1.400 | 1.470 | 1.380 | 1.420 | 130,953 | +0.02(+1.43%) |
Jan 29, 2018 | 1.400 | 1.475 | 1.390 | 1.400 | 456,522 | -0.11(-7.28%) |
Jan 26, 2018 | 1.560 | 1.599 | 1.490 | 1.510 | 157,806 | -0.06(-3.82%) |
Jan 25, 2018 | 1.550 | 1.610 | 1.510 | 1.570 | 482,341 | +0.03(+1.95%) |
Jan 24, 2018 | 1.480 | 1.540 | 1.460 | 1.540 | 203,915 | +0.10(+6.94%) |
Jan 23, 2018 | 1.400 | 1.460 | 1.390 | 1.440 | 166,094 | +0.04(+2.86%) |
Jan 22, 2018 | 1.430 | 1.450 | 1.370 | 1.400 | 210,701 | -0.07(-4.76%) |
Jan 19, 2018 | 1.430 | 1.490 | 1.410 | 1.470 | 140,083 | +0.05(+3.52%) |
Jan 18, 2018 | 1.500 | 1.510 | 1.410 | 1.420 | 178,660 | -0.08(-5.33%) |
Jan 17, 2018 | 1.530 | 1.540 | 1.500 | 1.500 | 106,793 | -0.03(-1.96%) |
Jan 16, 2018 | 1.540 | 1.540 | 1.500 | 1.530 | 167,436 | +0.01(+0.66%) |
Jan 12, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) | |
Jan 11, 2018 | 1.450 | 1.500 | 1.450 | 1.500 | 112,628 | +0.05(+3.15%) |
Jan 10, 2018 | 1.480 | 1.442 | 1.454 | 74,250 | +0.01(+0.82%) | |
Jan 09, 2018 | 1.500 | 1.500 | 1.420 | 1.442 | 165,597 | -0.05(-3.19%) |
Jan 08, 2018 | 1.510 | 1.550 | 1.470 | 1.490 | 154,493 | +0.03(+2.05%) |
Jan 05, 2018 | 1.520 | 1.520 | 1.460 | 1.460 | 193,726 | -0.07(-4.58%) |
Jan 04, 2018 | 1.490 | 1.550 | 1.480 | 1.530 | 199,190 | +0.04(+2.48%) |
Jan 03, 2018 | 1.460 | 1.500 | 1.430 | 1.493 | 232,303 | +0.04(+2.97%) |
Jan 02, 2018 | 1.420 | 1.470 | 1.400 | 1.450 | 355,904 | +0.11(+8.21%) |
Dec 29, 2017 | 1.340 | 1.340 | 1.340 | 0 | -0.08(-5.63%) | |
Dec 28, 2017 | 1.430 | 1.442 | 1.420 | 1.420 | 96,982 | -0.01(-0.70%) |
Dec 27, 2017 | 1.450 | 1.470 | 1.410 | 1.430 | 144,960 | +0.02(+1.42%) |
Dec 26, 2017 | 1.470 | 1.470 | 1.410 | 1.410 | 164,107 | -0.05(-3.42%) |
Dec 22, 2017 | 1.410 | 1.470 | 1.370 | 1.460 | 215,840 | +0.07(+5.10%) |
Dec 21, 2017 | 1.330 | 1.400 | 1.315 | 1.389 | 118,024 | +0.07(+5.24%) |
Dec 20, 2017 | 1.330 | 1.360 | 1.320 | 1.320 | 133,786 | -0.02(-1.49%) |
Dec 19, 2017 | 1.300 | 1.340 | 1.290 | 1.340 | 124,265 | +0.04(+3.08%) |
Dec 18, 2017 | 1.350 | 1.350 | 1.280 | 1.300 | 212,389 | -0.02(-1.51%) |
Dec 15, 2017 | 1.330 | 1.330 | 1.300 | 1.320 | 112,149 | -0.00(-0.01%) |
Dec 14, 2017 | 1.320 | 1.330 | 1.290 | 1.320 | 118,975 | +0.03(+2.40%) |
Dec 13, 2017 | 1.190 | 1.330 | 1.190 | 1.289 | 279,615 | +0.08(+6.53%) |
Dec 12, 2017 | 1.190 | 1.220 | 1.180 | 1.210 | 210,052 | +0.01(+0.84%) |
Dec 11, 2017 | 1.170 | 1.200 | 1.150 | 1.200 | 193,651 | +0.04(+3.44%) |
Dec 08, 2017 | 1.150 | 1.174 | 1.140 | 1.160 | 99,081 | +0.01(+0.87%) |
Dec 07, 2017 | 1.170 | 1.200 | 1.140 | 1.150 | 204,380 | -0.04(-3.35%) |
Dec 06, 2017 | 1.170 | 1.241 | 1.160 | 1.190 | 182,755 | +0.02(+1.70%) |
Dec 05, 2017 | 1.240 | 1.246 | 1.160 | 1.170 | 322,141 | -0.07(-5.65%) |
Dec 04, 2017 | 1.270 | 1.273 | 1.220 | 1.240 | 87,170 | +0.00(+0.00%) |
Dec 01, 2017 | 1.250 | 1.280 | 1.240 | 1.240 | 76,605 | -0.01(-1.20%) |
Nov 30, 2017 | 1.260 | 1.310 | 1.250 | 1.255 | 158,850 | +0.00(+0.40%) |
Nov 29, 2017 | 1.260 | 1.300 | 1.250 | 1.250 | 123,850 | -0.06(-4.58%) |
Nov 28, 2017 | 1.280 | 1.350 | 1.270 | 1.310 | 113,637 | +0.02(+1.55%) |
Nov 27, 2017 | 1.290 | 1.350 | 1.290 | 1.290 | 208,680 | +0.01(+0.78%) |
Nov 24, 2017 | 1.330 | 1.340 | 1.280 | 1.280 | 93,851 | -0.07(-5.19%) |
Nov 22, 2017 | 1.350 | 1.350 | 1.340 | 1.350 | 43,553 | +0.02(+1.50%) |
Nov 21, 2017 | 1.340 | 1.360 | 1.330 | 1.330 | 182,903 | +0.00(+0.00%) |
Nov 20, 2017 | 1.340 | 1.367 | 1.300 | 1.330 | 134,509 | +0.00(+0.00%) |
Nov 17, 2017 | 1.300 | 1.360 | 1.290 | 1.330 | 157,737 | +0.03(+2.31%) |
Nov 16, 2017 | 1.280 | 1.320 | 1.280 | 1.300 | 114,497 | +0.00(+0.00%) |
Nov 15, 2017 | 1.310 | 1.320 | 1.280 | 1.300 | 120,001 | +0.01(+0.58%) |
Nov 14, 2017 | 1.230 | 1.300 | 1.204 | 1.292 | 184,184 | +0.06(+5.08%) |
Nov 13, 2017 | 1.250 | 1.270 | 1.230 | 1.230 | 115,950 | -0.04(-3.15%) |
Nov 10, 2017 | 1.280 | 1.305 | 1.260 | 1.270 | 125,375 | +0.01(+0.79%) |
Nov 09, 2017 | 1.240 | 1.307 | 1.240 | 1.260 | 193,485 | -0.02(-1.56%) |
Nov 08, 2017 | 1.300 | 1.350 | 1.250 | 1.280 | 193,983 | -0.02(-1.54%) |
Nov 07, 2017 | 1.310 | 1.310 | 1.280 | 1.300 | 111,860 | -0.02(-1.52%) |
Nov 06, 2017 | 1.280 | 1.330 | 1.260 | 1.320 | 250,752 | +0.06(+4.76%) |
Nov 03, 2017 | 1.300 | 1.310 | 1.220 | 1.260 | 226,868 | -0.05(-3.82%) |
Nov 02, 2017 | 1.330 | 1.350 | 1.300 | 1.310 | 111,841 | -0.03(-2.24%) |