Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 0.9580 | 1.165 | 0.9380 | 0.9636 | 174,109 | -0.01(-0.66%) |
Feb 27, 2018 | 0.9940 | 1.300 | 0.9357 | 0.9700 | 328,511 | -0.04(-4.34%) |
Feb 26, 2018 | 1.100 | 1.100 | 0.9755 | 1.014 | 231,964 | +0.01(+1.40%) |
Feb 23, 2018 | 1.025 | 1.083 | 0.9980 | 1.000 | 143,134 | -0.05(-4.75%) |
Feb 22, 2018 | 1.360 | 1.360 | 1.010 | 1.050 | 218,887 | +0.05(+4.99%) |
Feb 21, 2018 | 0.9750 | 1.010 | 0.9750 | 1.000 | 100,409 | +0.03(+3.20%) |
Feb 20, 2018 | 1.025 | 1.059 | 0.9690 | 0.9690 | 785,397 | -0.05(-4.91%) |
Feb 16, 2018 | 1.019 | 1.019 | 1.019 | 0 | -0.03(-3.19%) | |
Feb 15, 2018 | 1.160 | 1.175 | 1.030 | 1.053 | 564,929 | -0.04(-3.34%) |
Feb 14, 2018 | 1.123 | 1.142 | 1.079 | 1.089 | 324,092 | -0.04(-3.63%) |
Feb 13, 2018 | 1.144 | 1.180 | 1.090 | 1.130 | 507,383 | +0.00(+0.36%) |
Feb 12, 2018 | 1.179 | 1.220 | 1.121 | 1.126 | 441,101 | -0.05(-3.88%) |
Feb 09, 2018 | 1.171 | 1.216 | 1.150 | 1.171 | 696,794 | +0.00(+0.03%) |
Feb 08, 2018 | 1.181 | 1.292 | 1.158 | 1.171 | 193,631 | +0.03(+2.57%) |
Feb 07, 2018 | 1.152 | 1.190 | 1.120 | 1.142 | 578,956 | +0.06(+5.42%) |
Feb 06, 2018 | 1.088 | 1.100 | 1.045 | 1.083 | 476,455 | +0.02(+2.17%) |
Feb 05, 2018 | 1.170 | 1.170 | 1.063 | 1.060 | 872,998 | -0.09(-7.83%) |
Feb 02, 2018 | 1.190 | 1.310 | 1.120 | 1.150 | 715,740 | -0.06(-4.80%) |
Feb 01, 2018 | 1.407 | 1.450 | 1.147 | 1.208 | 930,911 | -0.22(-15.52%) |
Jan 31, 2018 | 1.340 | 1.464 | 1.290 | 1.430 | 423,195 | +0.14(+10.85%) |
Jan 30, 2018 | 1.380 | 1.350 | 1.250 | 1.290 | 345,314 | -0.06(-4.44%) |
Jan 29, 2018 | 1.414 | 1.470 | 1.350 | 1.350 | 194,022 | -0.05(-3.57%) |
Jan 26, 2018 | 1.370 | 1.420 | 1.340 | 1.400 | 252,148 | +0.04(+2.95%) |
Jan 25, 2018 | 1.400 | 1.450 | 1.320 | 1.360 | 316,224 | -0.04(-2.82%) |
Jan 24, 2018 | 1.462 | 1.510 | 1.390 | 1.399 | 258,798 | -0.07(-4.77%) |
Jan 23, 2018 | 1.453 | 1.510 | 1.402 | 1.470 | 312,102 | +0.05(+3.32%) |
Jan 22, 2018 | 1.570 | 1.640 | 1.370 | 1.422 | 684,985 | -0.25(-15.12%) |
Jan 19, 2018 | 1.430 | 1.676 | 1.400 | 1.676 | 397,721 | +0.24(+16.81%) |
Jan 18, 2018 | 1.454 | 1.490 | 1.410 | 1.435 | 543,408 | +0.01(+1.03%) |
Jan 17, 2018 | 1.502 | 1.540 | 1.410 | 1.420 | 487,979 | -0.06(-4.05%) |
Jan 16, 2018 | 1.621 | 1.670 | 1.455 | 1.480 | 559,138 | -0.16(-9.82%) |
Jan 12, 2018 | 1.641 | 1.641 | 1.641 | 0 | +0.06(+4.08%) | |
Jan 11, 2018 | 1.680 | 1.738 | 1.529 | 1.577 | 512,182 | -0.08(-4.94%) |
Jan 10, 2018 | 1.750 | 1.750 | 1.620 | 1.659 | 316,575 | -0.07(-4.30%) |
Jan 09, 2018 | 1.773 | 1.851 | 1.620 | 1.733 | 594,608 | -0.09(-4.76%) |
Jan 08, 2018 | 1.980 | 2.050 | 1.794 | 1.820 | 701,997 | -0.02(-1.05%) |
Jan 05, 2018 | 1.773 | 1.900 | 1.690 | 1.839 | 894,983 | +0.01(+0.51%) |
Jan 04, 2018 | 2.264 | 2.300 | 1.660 | 1.830 | 1,242,398 | -0.33(-15.36%) |
Jan 03, 2018 | 2.230 | 2.300 | 1.998 | 2.162 | 928,682 | +0.21(+10.88%) |
Jan 02, 2018 | 1.660 | 1.988 | 1.660 | 1.950 | 812,258 | +0.32(+19.74%) |
Dec 29, 2017 | 1.629 | 1.629 | 1.629 | 0 | +0.20(+13.88%) | |
Dec 28, 2017 | 1.240 | 1.490 | 1.235 | 1.430 | 353,207 | +0.19(+15.32%) |
Dec 27, 2017 | 1.269 | 1.330 | 1.200 | 1.240 | 237,549 | -0.06(-4.62%) |
Dec 26, 2017 | 1.180 | 1.320 | 1.180 | 1.300 | 150,146 | +0.13(+10.78%) |
Dec 22, 2017 | 1.247 | 1.247 | 1.060 | 1.173 | 296,135 | -0.08(-6.12%) |
Dec 21, 2017 | 1.296 | 1.325 | 1.229 | 1.250 | 115,315 | -0.02(-1.35%) |
Dec 20, 2017 | 1.310 | 1.310 | 1.190 | 1.267 | 146,912 | -0.02(-1.93%) |
Dec 19, 2017 | 1.305 | 1.308 | 1.194 | 1.292 | 150,405 | -0.01(-0.72%) |
Dec 18, 2017 | 1.395 | 1.401 | 1.278 | 1.301 | 207,522 | -0.06(-4.29%) |
Dec 15, 2017 | 1.311 | 1.410 | 1.294 | 1.360 | 438,619 | +0.05(+4.13%) |
Dec 14, 2017 | 1.237 | 1.306 | 1.210 | 1.306 | 238,597 | +0.11(+8.82%) |
Dec 13, 2017 | 1.095 | 1.214 | 1.095 | 1.200 | 194,285 | +0.09(+8.08%) |
Dec 12, 2017 | 1.156 | 1.210 | 1.050 | 1.110 | 337,987 | -0.02(-1.92%) |
Dec 11, 2017 | 1.153 | 1.280 | 1.093 | 1.132 | 196,713 | -0.01(-1.13%) |
Dec 08, 2017 | 1.220 | 1.220 | 1.111 | 1.145 | 164,293 | -0.03(-2.15%) |
Dec 07, 2017 | 1.225 | 1.290 | 1.148 | 1.170 | 242,862 | -0.07(-5.34%) |
Dec 06, 2017 | 1.309 | 1.309 | 1.200 | 1.236 | 243,575 | -0.04(-3.44%) |
Dec 05, 2017 | 1.290 | 1.350 | 1.193 | 1.280 | 354,116 | +0.00(+0.02%) |
Dec 04, 2017 | 1.309 | 1.313 | 1.230 | 1.280 | 336,979 | -0.00(-0.02%) |