Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.490 | 1.492 | 1.490 | 1.490 | 436 | +0.00(+0.10%) |
Feb 27, 2018 | 1.488 | 1.488 | 1.488 | 1.488 | 13,950 | +0.01(+0.57%) |
Feb 26, 2018 | 1.498 | 1.500 | 1.480 | 1.480 | 4,000 | -0.02(-1.33%) |
Feb 23, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 386 | +0.05(+3.34%) |
Feb 21, 2018 | 1.452 | 1.452 | 1.452 | 0 | -0.00(-0.24%) | |
Feb 20, 2018 | 1.438 | 1.455 | 1.421 | 1.455 | 5,120 | +0.01(+0.34%) |
Feb 16, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.03(+2.00%) | |
Feb 15, 2018 | 1.401 | 1.421 | 1.401 | 1.421 | 7,675 | +0.01(+0.82%) |
Feb 14, 2018 | 1.410 | 1.410 | 1.410 | 1.410 | 100 | +0.00(+0.04%) |
Feb 12, 2018 | 1.409 | 1.409 | 1.409 | 0 | +0.01(+0.56%) | |
Feb 09, 2018 | 1.389 | 1.401 | 1.389 | 1.401 | 7,225 | -0.08(-5.30%) |
Feb 08, 2018 | 1.460 | 1.480 | 1.460 | 1.480 | 8,300 | +0.03(+2.07%) |
Feb 07, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 15,000 | +0.05(+3.57%) |
Feb 06, 2018 | 1.381 | 1.400 | 1.381 | 1.400 | 7,400 | +0.02(+1.34%) |
Feb 02, 2018 | 1.381 | 1.381 | 1.381 | 0 | +0.01(+0.80%) | |
Feb 01, 2018 | 1.335 | 1.371 | 1.320 | 1.371 | 5,619 | +0.02(+1.52%) |
Jan 31, 2018 | 1.350 | 1.381 | 1.350 | 1.350 | 8,235 | +0.02(+1.50%) |
Jan 30, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | -0.04(-2.92%) |
Jan 29, 2018 | 1.370 | 1.380 | 1.351 | 1.370 | 14,341 | -0.03(-2.14%) |
Jan 26, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | +0.00(+0.36%) |
Jan 24, 2018 | 1.395 | 1.395 | 1.395 | 0 | +0.04(+2.58%) | |
Jan 23, 2018 | 1.370 | 1.370 | 1.360 | 1.360 | 6,036 | -0.07(-4.80%) |
Jan 22, 2018 | 1.430 | 1.430 | 1.429 | 1.429 | 12,000 | -0.00(-0.10%) |
Jan 19, 2018 | 1.429 | 1.430 | 1.429 | 1.430 | 4,000 | +0.05(+3.50%) |
Jan 18, 2018 | 1.401 | 1.401 | 1.381 | 1.381 | 21,700 | -0.02(-1.32%) |
Jan 17, 2018 | 1.391 | 1.400 | 1.391 | 1.400 | 5,300 | +0.01(+0.72%) |
Jan 16, 2018 | 1.389 | 1.400 | 1.380 | 1.390 | 20,860 | +0.00(+0.00%) |
Jan 12, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.390 | 1.390 | 1.390 | 11,000 | +0.00(+0.00%) | |
Jan 10, 2018 | 1.399 | 1.390 | 1.360 | 1.390 | 34,600 | +0.00(+0.00%) |
Jan 09, 2018 | 1.450 | 1.450 | 1.390 | 1.390 | 23,474 | -0.06(-4.14%) |
Jan 08, 2018 | 1.380 | 1.470 | 1.380 | 1.450 | 18,600 | +0.06(+4.58%) |
Jan 05, 2018 | 1.400 | 1.400 | 1.387 | 1.387 | 23,600 | -0.03(-2.36%) |
Jan 03, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Jan 02, 2018 | 1.430 | 1.440 | 1.420 | 1.420 | 22,600 | +0.02(+1.43%) |
Dec 29, 2017 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
Dec 28, 2017 | 1.420 | 1.420 | 1.420 | 1.420 | 500 | -0.01(-0.70%) |
Dec 27, 2017 | 1.448 | 1.448 | 1.430 | 1.430 | 20,868 | -0.04(-2.75%) |
Dec 22, 2017 | 1.470 | 1.470 | 1.470 | 0 | -0.03(-1.97%) | |
Dec 21, 2017 | 1.420 | 1.500 | 1.420 | 1.500 | 13,700 | +0.07(+4.79%) |
Dec 20, 2017 | 1.431 | 1.431 | 1.431 | 1.431 | 361 | -0.02(-1.28%) |
Dec 19, 2017 | 1.450 | 1.450 | 1.450 | 1.450 | 1,075 | -0.03(-1.69%) |
Dec 18, 2017 | 1.415 | 1.475 | 1.415 | 1.475 | 13,500 | -0.02(-1.57%) |
Dec 15, 2017 | 1.430 | 1.498 | 1.410 | 1.498 | 9,381 | +0.01(+0.57%) |
Dec 14, 2017 | 1.458 | 1.490 | 1.420 | 1.490 | 18,400 | +0.05(+3.44%) |
Dec 13, 2017 | 1.450 | 1.470 | 1.420 | 1.440 | 14,800 | -0.05(-3.22%) |
Dec 12, 2017 | 1.488 | 1.488 | 1.488 | 1.488 | 900 | +0.00(+0.00%) |
Dec 11, 2017 | 1.480 | 1.488 | 1.478 | 1.488 | 15,550 | -0.01(-0.53%) |
Dec 08, 2017 | 1.492 | 1.514 | 1.492 | 1.496 | 12,924 | +0.02(+1.11%) |
Dec 07, 2017 | 1.470 | 1.500 | 1.470 | 1.480 | 11,900 | +0.00(+0.00%) |
Dec 06, 2017 | 1.480 | 1.480 | 1.480 | 1.480 | 140 | -0.01(-0.67%) |
Dec 05, 2017 | 1.498 | 1.498 | 1.490 | 1.490 | 18,500 | -0.02(-1.32%) |
Dec 04, 2017 | 1.510 | 1.510 | 1.510 | 1.510 | 7,500 | +0.00(+0.03%) |