Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.150 | 1.150 | 1.110 | 1.130 | 225,462 | -0.01(-0.88%) |
Feb 27, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 280,513 | -0.04(-3.39%) |
Feb 26, 2018 | 1.150 | 1.200 | 1.130 | 1.180 | 125,620 | +0.03(+2.61%) |
Feb 23, 2018 | 1.130 | 1.160 | 1.110 | 1.150 | 202,695 | +0.01(+0.88%) |
Feb 22, 2018 | 1.160 | 1.160 | 1.129 | 1.140 | 102,731 | -0.02(-1.30%) |
Feb 21, 2018 | 1.170 | 1.190 | 1.140 | 1.155 | 150,902 | -0.00(-0.43%) |
Feb 20, 2018 | 1.180 | 1.195 | 1.140 | 1.160 | 143,800 | -0.04(-3.33%) |
Feb 16, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.02(+1.69%) | |
Feb 15, 2018 | 1.180 | 1.180 | 1.151 | 1.180 | 73,267 | -0.01(-0.42%) |
Feb 14, 2018 | 1.150 | 1.200 | 1.150 | 1.185 | 144,831 | +0.02(+1.72%) |
Feb 13, 2018 | 1.140 | 1.200 | 1.140 | 1.165 | 53,193 | +0.02(+1.30%) |
Feb 12, 2018 | 1.140 | 1.160 | 1.120 | 1.150 | 76,287 | +0.02(+1.77%) |
Feb 09, 2018 | 1.170 | 1.170 | 1.080 | 1.130 | 248,521 | -0.03(-2.59%) |
Feb 08, 2018 | 1.180 | 1.190 | 1.140 | 1.160 | 118,210 | -0.02(-1.28%) |
Feb 07, 2018 | 1.150 | 1.170 | 1.150 | 1.175 | 71,754 | +0.02(+1.29%) |
Feb 06, 2018 | 1.110 | 1.190 | 1.070 | 1.160 | 149,205 | +0.00(+0.00%) |
Feb 05, 2018 | 1.190 | 1.209 | 1.150 | 1.160 | 305,598 | -0.04(-3.33%) |
Feb 02, 2018 | 1.200 | 1.230 | 1.195 | 1.200 | 160,965 | -0.01(-0.69%) |
Feb 01, 2018 | 1.210 | 1.230 | 1.200 | 1.208 | 252,971 | -0.01(-0.96%) |
Jan 31, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 438,501 | -0.04(-3.17%) |
Jan 30, 2018 | 1.270 | 1.270 | 1.250 | 1.260 | 470,757 | -0.03(-2.33%) |
Jan 29, 2018 | 1.310 | 1.310 | 1.270 | 1.290 | 148,494 | -0.01(-0.77%) |
Jan 26, 2018 | 1.330 | 1.339 | 1.290 | 1.300 | 373,729 | -0.03(-2.26%) |
Jan 25, 2018 | 1.360 | 1.360 | 1.310 | 1.330 | 274,908 | -0.01(-0.75%) |
Jan 24, 2018 | 1.380 | 1.390 | 1.310 | 1.340 | 370,648 | -0.03(-2.19%) |
Jan 23, 2018 | 1.310 | 1.380 | 1.310 | 1.370 | 171,168 | +0.03(+2.24%) |
Jan 22, 2018 | 1.400 | 1.429 | 1.300 | 1.340 | 489,642 | -0.04(-2.90%) |
Jan 19, 2018 | 1.400 | 1.430 | 1.370 | 1.380 | 250,690 | -0.02(-1.43%) |
Jan 18, 2018 | 1.440 | 1.450 | 1.390 | 1.400 | 352,451 | -0.03(-2.10%) |
Jan 17, 2018 | 1.440 | 1.460 | 1.410 | 1.430 | 148,449 | -0.01(-0.69%) |
Jan 16, 2018 | 1.430 | 1.460 | 1.410 | 1.440 | 391,729 | -0.01(-0.69%) |
Jan 12, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.03(-2.03%) | |
Jan 11, 2018 | 1.430 | 1.510 | 1.410 | 1.480 | 355,067 | +0.07(+4.96%) |
Jan 10, 2018 | 1.430 | 1.410 | 72,581 | +0.02(+1.44%) | ||
Jan 09, 2018 | 1.440 | 1.449 | 1.370 | 1.390 | 431,198 | -0.03(-2.11%) |
Jan 08, 2018 | 1.450 | 1.470 | 1.410 | 1.420 | 197,154 | -0.01(-0.70%) |
Jan 05, 2018 | 1.470 | 1.520 | 1.430 | 1.430 | 373,013 | -0.04(-2.72%) |
Jan 04, 2018 | 1.440 | 1.480 | 1.425 | 1.470 | 147,674 | +0.03(+2.08%) |
Jan 03, 2018 | 1.440 | 1.450 | 1.401 | 1.440 | 217,093 | +0.02(+1.41%) |
Jan 02, 2018 | 1.390 | 1.450 | 1.387 | 1.420 | 240,074 | +0.02(+1.43%) |
Dec 29, 2017 | 1.400 | 1.400 | 1.400 | 0 | +0.01(+0.72%) | |
Dec 28, 2017 | 1.430 | 1.432 | 1.360 | 1.390 | 238,944 | -0.04(-2.80%) |
Dec 27, 2017 | 1.440 | 1.460 | 1.418 | 1.430 | 427,314 | -0.01(-0.69%) |
Dec 26, 2017 | 1.490 | 1.490 | 1.410 | 1.440 | 327,694 | -0.05(-3.36%) |
Dec 22, 2017 | 1.490 | 1.490 | 1.420 | 1.490 | 260,817 | +0.00(+0.00%) |
Dec 21, 2017 | 1.490 | 1.500 | 1.441 | 1.490 | 198,787 | -0.02(-1.32%) |
Dec 20, 2017 | 1.430 | 1.510 | 1.380 | 1.510 | 469,484 | +0.07(+4.86%) |
Dec 19, 2017 | 1.520 | 1.550 | 1.460 | 1.440 | 621,999 | -0.09(-5.88%) |
Dec 18, 2017 | 1.580 | 1.590 | 1.516 | 1.530 | 1,184,151 | -0.01(-0.65%) |
Dec 15, 2017 | 1.480 | 1.580 | 1.480 | 1.540 | 540,485 | +0.06(+4.05%) |
Dec 14, 2017 | 1.470 | 1.510 | 1.400 | 1.480 | 379,004 | -0.01(-0.67%) |
Dec 13, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 318,225 | +0.00(+0.00%) |
Dec 12, 2017 | 1.530 | 1.610 | 1.480 | 1.490 | 764,421 | +0.00(+0.00%) |
Dec 11, 2017 | 1.520 | 1.580 | 1.473 | 1.490 | 383,033 | +0.02(+1.36%) |
Dec 08, 2017 | 1.470 | 1.490 | 1.410 | 1.470 | 305,573 | +0.00(+0.00%) |
Dec 07, 2017 | 1.480 | 1.490 | 1.450 | 1.470 | 230,438 | +0.01(+0.68%) |
Dec 06, 2017 | 1.450 | 1.490 | 1.450 | 1.460 | 180,763 | -0.01(-0.68%) |
Dec 05, 2017 | 1.500 | 1.510 | 1.450 | 1.470 | 235,267 | -0.03(-2.00%) |
Dec 04, 2017 | 1.430 | 1.530 | 1.420 | 1.500 | 326,617 | +0.03(+2.04%) |