Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.536 | 1.600 | 1.536 | 1.596 | 5,689 | +0.03(+1.65%) |
Jan 30, 2018 | 1.560 | 1.570 | 1.560 | 1.570 | 2,709 | +0.00(+0.00%) |
Jan 29, 2018 | 1.570 | 1.584 | 1.570 | 1.570 | 8,207 | -0.04(-2.48%) |
Jan 26, 2018 | 1.546 | 1.610 | 1.546 | 1.610 | 2,012 | +0.05(+3.21%) |
Jan 24, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.01(-0.64%) | |
Jan 23, 2018 | 1.580 | 1.580 | 1.570 | 1.570 | 2,465 | -0.01(-0.46%) |
Jan 22, 2018 | 1.560 | 1.600 | 1.560 | 1.577 | 1,645 | +0.02(+1.11%) |
Jan 19, 2018 | 1.550 | 1.560 | 1.530 | 1.560 | 600 | +0.03(+1.96%) |
Jan 18, 2018 | 1.530 | 1.530 | 1.530 | 1.530 | 400 | -0.08(-4.97%) |
Jan 17, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 105 | +0.07(+4.55%) |
Jan 16, 2018 | 1.460 | 1.480 | 1.460 | 1.540 | 6,750 | +0.09(+6.21%) |
Jan 12, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.07(-4.61%) | |
Jan 11, 2018 | 1.520 | 1.520 | 1.520 | 1.520 | 150 | -0.05(-3.18%) |
Jan 09, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.05(-3.09%) | |
Jan 08, 2018 | 1.687 | 1.687 | 1.598 | 1.620 | 2,100 | -0.03(-1.56%) |
Jan 05, 2018 | 1.600 | 1.650 | 1.570 | 1.646 | 21,000 | +0.04(+2.31%) |
Jan 04, 2018 | 1.561 | 1.609 | 1.561 | 1.609 | 1,100 | -0.01(-0.71%) |
Jan 03, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.00(+0.00%) |
Jan 02, 2018 | 1.620 | 1.561 | 1.620 | 335 | +0.06(+3.76%) | |
Dec 29, 2017 | 1.561 | 1.561 | 1.561 | 0 | -0.02(-1.18%) | |
Dec 28, 2017 | 1.593 | 1.620 | 1.563 | 1.580 | 11,450 | -0.02(-1.25%) |
Dec 27, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 4,114 | -0.20(-11.11%) |
Dec 26, 2017 | 1.800 | 1.800 | 1.510 | 1.800 | 4,100 | +0.23(+14.65%) |
Dec 22, 2017 | 1.570 | 1.570 | 1.570 | 1.570 | 2,725 | +0.01(+0.58%) |
Dec 21, 2017 | 1.570 | 1.580 | 1.561 | 1.561 | 9,570 | -0.01(-0.51%) |
Dec 20, 2017 | 1.590 | 1.590 | 1.545 | 1.569 | 2,000 | +0.03(+1.88%) |
Dec 19, 2017 | 1.541 | 1.541 | 1.533 | 1.540 | 9,220 | -0.04(-2.60%) |
Dec 18, 2017 | 1.581 | 1.581 | 1.581 | 1.581 | 500 | -0.02(-1.18%) |
Dec 15, 2017 | 1.614 | 1.614 | 1.573 | 1.600 | 7,100 | -0.01(-0.40%) |
Dec 14, 2017 | 1.607 | 1.607 | 1.607 | 1.607 | 200 | +0.00(+0.18%) |
Dec 13, 2017 | 1.668 | 1.668 | 1.580 | 1.604 | 1,100 | -0.05(-2.89%) |
Dec 12, 2017 | 1.651 | 1.651 | 1.651 | 1.651 | 213 | +0.03(+1.93%) |
Dec 11, 2017 | 1.628 | 1.628 | 1.551 | 1.620 | 3,600 | +0.03(+1.93%) |
Dec 08, 2017 | 1.582 | 1.589 | 1.582 | 1.589 | 3,200 | +0.01(+0.61%) |
Dec 07, 2017 | 1.566 | 1.600 | 1.551 | 1.580 | 8,730 | +0.01(+0.62%) |
Dec 06, 2017 | 1.588 | 1.615 | 1.551 | 1.570 | 5,300 | -0.03(-1.88%) |
Dec 05, 2017 | 1.716 | 1.716 | 1.580 | 1.600 | 800 | -0.02(-1.23%) |
Dec 04, 2017 | 1.705 | 1.705 | 1.620 | 1.620 | 4,700 | -0.10(-5.72%) |
Dec 01, 2017 | 1.718 | 1.718 | 1.718 | 1.718 | 200 | +0.04(+2.28%) |
Nov 30, 2017 | 1.680 | 1.680 | 1.680 | 1.680 | 5,050 | -0.02(-1.17%) |
Nov 29, 2017 | 1.670 | 1.698 | 1.670 | 1.700 | 9,550 | +0.03(+1.79%) |
Nov 28, 2017 | 1.669 | 1.670 | 1.665 | 1.670 | 8,900 | -0.05(-2.89%) |
Nov 24, 2017 | 1.720 | 1.720 | 1.720 | 90 | -0.05(-2.84%) | |
Nov 22, 2017 | 1.815 | 1.815 | 1.740 | 1.770 | 1,000 | -0.08(-4.32%) |
Nov 21, 2017 | 1.850 | 1.850 | 1.810 | 1.850 | 455 | +0.02(+1.09%) |
Nov 20, 2017 | 1.700 | 1.830 | 1.700 | 1.830 | 700 | +0.17(+10.24%) |
Nov 17, 2017 | 1.621 | 1.660 | 1.621 | 1.660 | 11,957 | +0.07(+4.11%) |
Nov 16, 2017 | 1.612 | 1.613 | 1.571 | 1.594 | 91,350 | +0.07(+4.89%) |
Nov 15, 2017 | 1.529 | 1.529 | 1.520 | 1.520 | 7,400 | +0.04(+2.54%) |
Nov 14, 2017 | 1.548 | 1.570 | 1.460 | 1.482 | 39,623 | -0.10(-6.26%) |
Nov 13, 2017 | 1.581 | 1.581 | 1.581 | 1.581 | 1,243 | -0.03(-1.78%) |
Nov 10, 2017 | 1.554 | 1.610 | 1.554 | 1.610 | 5,000 | +0.04(+2.35%) |
Nov 09, 2017 | 1.552 | 1.573 | 1.552 | 1.573 | 12,065 | -0.05(-2.90%) |
Nov 08, 2017 | 1.545 | 1.620 | 1.510 | 1.620 | 27,700 | +0.09(+6.03%) |
Nov 07, 2017 | 1.518 | 1.540 | 1.490 | 1.528 | 3,100 | -0.06(-4.04%) |
Nov 06, 2017 | 1.611 | 1.640 | 1.592 | 1.592 | 9,700 | -0.05(-2.91%) |
Nov 03, 2017 | 1.818 | 1.818 | 1.601 | 1.640 | 40,750 | -0.24(-12.81%) |