Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.480 | 1.480 | 1.460 | 1.490 | 266,124 | -0.06(-3.87%) |
Jan 30, 2018 | 1.580 | 1.580 | 1.540 | 1.550 | 265,011 | -0.05(-3.13%) |
Jan 29, 2018 | 1.600 | 1.620 | 1.580 | 1.600 | 153,840 | -0.02(-1.23%) |
Jan 26, 2018 | 1.630 | 1.630 | 1.600 | 1.620 | 79,698 | -0.02(-1.22%) |
Jan 25, 2018 | 1.630 | 1.650 | 1.630 | 1.640 | 54,580 | -0.01(-0.61%) |
Jan 24, 2018 | 1.640 | 1.650 | 1.640 | 1.650 | 51,647 | +0.01(+0.61%) |
Jan 23, 2018 | 1.670 | 1.670 | 1.630 | 1.640 | 85,757 | -0.02(-1.20%) |
Jan 22, 2018 | 1.630 | 1.670 | 1.610 | 1.660 | 35,324 | +0.03(+1.84%) |
Jan 19, 2018 | 1.600 | 1.630 | 1.600 | 1.630 | 108,090 | +0.03(+1.87%) |
Jan 18, 2018 | 1.630 | 1.630 | 1.590 | 1.600 | 108,070 | -0.05(-3.03%) |
Jan 17, 2018 | 1.650 | 1.650 | 1.630 | 1.650 | 293,672 | -0.01(-0.60%) |
Jan 16, 2018 | 1.710 | 1.710 | 1.650 | 1.660 | 161,721 | -0.12(-6.74%) |
Jan 15, 2018 | 1.710 | 1.790 | 1.700 | 1.780 | 123,036 | +0.08(+4.71%) |
Jan 12, 2018 | 1.680 | 1.710 | 1.670 | 1.700 | 291,901 | +0.01(+0.59%) |
Jan 11, 2018 | 1.610 | 1.700 | 1.610 | 1.690 | 151,842 | +0.10(+6.29%) |
Jan 10, 2018 | 1.590 | 1.600 | 1.590 | 1.590 | 65,450 | +0.01(+0.63%) |
Jan 09, 2018 | 1.560 | 1.600 | 1.560 | 1.580 | 119,639 | -0.01(-0.63%) |
Jan 08, 2018 | 1.560 | 1.610 | 1.560 | 1.590 | 315,982 | +0.00(+0.00%) |
Jan 05, 2018 | 1.600 | 1.610 | 1.590 | 1.590 | 53,505 | -0.03(-1.85%) |
Jan 04, 2018 | 1.620 | 1.630 | 1.610 | 1.620 | 130,630 | +0.00(+0.00%) |
Jan 03, 2018 | 1.590 | 1.650 | 1.570 | 1.620 | 293,638 | +0.03(+1.89%) |
Jan 02, 2018 | 1.470 | 1.600 | 1.470 | 1.590 | 255,155 | +0.17(+11.97%) |
Dec 29, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
Dec 28, 2017 | 1.430 | 1.450 | 1.430 | 1.440 | 154,773 | +0.00(+0.00%) |
Dec 27, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 143,775 | -0.03(-2.04%) |
Dec 22, 2017 | 1.460 | 1.470 | 1.410 | 1.470 | 105,129 | +0.02(+1.38%) |
Dec 21, 2017 | 1.430 | 1.450 | 1.420 | 1.450 | 185,962 | +0.02(+1.40%) |
Dec 20, 2017 | 1.390 | 1.440 | 1.380 | 1.430 | 196,439 | +0.02(+1.42%) |
Dec 19, 2017 | 1.380 | 1.420 | 1.380 | 1.410 | 116,320 | +0.03(+2.17%) |
Dec 18, 2017 | 1.390 | 1.400 | 1.380 | 1.380 | 145,705 | -0.02(-1.43%) |
Dec 15, 2017 | 1.410 | 1.410 | 1.390 | 1.400 | 105,290 | -0.04(-2.78%) |
Dec 14, 2017 | 1.450 | 1.450 | 1.420 | 1.440 | 85,755 | -0.01(-0.69%) |
Dec 13, 2017 | 1.450 | 1.460 | 1.430 | 1.450 | 128,300 | +0.00(+0.00%) |
Dec 12, 2017 | 1.440 | 1.470 | 1.430 | 1.450 | 61,200 | +0.02(+1.40%) |
Dec 11, 2017 | 1.410 | 1.430 | 1.400 | 1.430 | 147,649 | +0.01(+0.70%) |
Dec 08, 2017 | 1.410 | 1.420 | 1.400 | 1.420 | 71,600 | +0.03(+2.16%) |
Dec 07, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 156,100 | +0.02(+1.46%) |
Dec 06, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 140,940 | +0.00(+0.00%) |
Dec 05, 2017 | 1.350 | 1.370 | 1.330 | 1.370 | 146,893 | +0.00(+0.00%) |
Dec 04, 2017 | 1.390 | 1.390 | 1.360 | 1.370 | 216,510 | -0.06(-4.20%) |
Dec 01, 2017 | 1.420 | 1.440 | 1.400 | 1.430 | 219,961 | -0.02(-1.38%) |
Nov 30, 2017 | 1.430 | 1.460 | 1.430 | 1.450 | 118,606 | +0.01(+0.69%) |
Nov 29, 2017 | 1.430 | 1.440 | 1.420 | 1.440 | 89,645 | +0.00(+0.00%) |
Nov 28, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 63,293 | -0.02(-1.37%) |
Nov 27, 2017 | 1.460 | 1.460 | 1.440 | 1.460 | 66,828 | -0.04(-2.67%) |
Nov 24, 2017 | 1.470 | 1.500 | 1.460 | 1.500 | 13,375 | +0.03(+2.04%) |
Nov 23, 2017 | 1.460 | 1.480 | 1.450 | 1.470 | 66,355 | -0.03(-2.00%) |
Nov 22, 2017 | 1.490 | 1.510 | 1.480 | 1.500 | 75,042 | +0.01(+0.67%) |
Nov 21, 2017 | 1.490 | 1.500 | 1.470 | 1.490 | 76,781 | -0.01(-0.67%) |
Nov 20, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 41,100 | +0.00(+0.00%) |
Nov 17, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 49,930 | +0.01(+0.67%) |
Nov 16, 2017 | 1.480 | 1.490 | 1.470 | 1.490 | 55,410 | +0.02(+1.36%) |
Nov 15, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 107,713 | -0.05(-3.29%) |
Nov 14, 2017 | 1.550 | 1.550 | 1.500 | 1.520 | 89,640 | -0.03(-1.94%) |
Nov 13, 2017 | 1.540 | 1.560 | 1.530 | 1.550 | 52,680 | -0.02(-1.27%) |
Nov 10, 2017 | 1.540 | 1.570 | 1.540 | 1.570 | 59,705 | +0.04(+2.28%) |
Nov 09, 2017 | 1.530 | 1.540 | 1.530 | 1.535 | 80,300 | -0.01(-0.32%) |
Nov 08, 2017 | 1.520 | 1.540 | 1.500 | 1.540 | 242,391 | -0.04(-2.53%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.570 | 1.580 | 162,724 | -0.05(-3.07%) |
Nov 06, 2017 | 1.590 | 1.630 | 1.560 | 1.630 | 105,005 | +0.07(+4.49%) |
Nov 03, 2017 | 1.550 | 1.580 | 1.550 | 1.560 | 77,690 | +0.00(+0.00%) |
Nov 02, 2017 | 1.600 | 1.610 | 1.560 | 1.560 | 67,996 | -0.05(-3.11%) |