Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.02(-1.96%) |
Feb 27, 2018 | 1.000 | 1.020 | 0.9200 | 1.020 | 27,900 | +0.02(+2.00%) |
Feb 26, 2018 | 0.9600 | 1.010 | 0.9600 | 1.000 | 86,800 | +0.01(+1.01%) |
Feb 23, 2018 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,750 | +0.03(+3.13%) |
Feb 22, 2018 | 0.9300 | 0.9600 | 0.8800 | 0.9600 | 90,270 | +0.03(+3.23%) |
Feb 21, 2018 | 0.9600 | 1.000 | 0.9300 | 0.9300 | 22,760 | -0.07(-7.00%) |
Feb 20, 2018 | 1.040 | 1.040 | 0.9600 | 1.000 | 80,809 | +0.00(+0.00%) |
Feb 16, 2018 | 1.000 | 1.000 | 1.000 | 0 | +0.01(+1.01%) | |
Feb 15, 2018 | 0.9900 | 1.030 | 0.9600 | 0.9900 | 74,410 | -0.03(-2.94%) |
Feb 14, 2018 | 0.9900 | 1.020 | 0.9900 | 1.020 | 52,700 | -0.01(-0.97%) |
Feb 13, 2018 | 0.9900 | 1.030 | 0.9900 | 1.030 | 17,586 | +0.00(+0.00%) |
Feb 12, 2018 | 1.000 | 1.030 | 1.000 | 1.030 | 16,297 | +0.00(+0.00%) |
Feb 09, 2018 | 1.050 | 1.050 | 0.9800 | 1.030 | 120,813 | -0.01(-0.96%) |
Feb 08, 2018 | 1.040 | 1.040 | 1.000 | 1.040 | 15,375 | +0.00(+0.00%) |
Feb 07, 2018 | 1.040 | 1.040 | 1.040 | 1.040 | 17,600 | +0.03(+2.97%) |
Feb 06, 2018 | 1.050 | 1.050 | 0.9400 | 1.010 | 105,745 | -0.06(-5.61%) |
Feb 05, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 13,751 | +0.07(+7.00%) |
Feb 02, 2018 | 1.010 | 1.100 | 0.9800 | 1.000 | 91,375 | +0.01(+1.01%) |
Feb 01, 2018 | 1.080 | 1.080 | 0.9800 | 0.9900 | 212,681 | -0.04(-3.88%) |
Jan 31, 2018 | 1.070 | 1.100 | 1.000 | 1.030 | 105,733 | -0.10(-8.85%) |
Jan 30, 2018 | 1.160 | 1.050 | 1.130 | 111,660 | -0.03(-2.59%) | |
Jan 29, 2018 | 1.250 | 1.250 | 1.110 | 1.160 | 89,654 | -0.13(-10.08%) |
Jan 26, 2018 | 1.340 | 1.340 | 1.250 | 1.290 | 32,537 | +0.04(+3.20%) |
Jan 25, 2018 | 1.410 | 1.410 | 1.200 | 1.250 | 103,717 | -0.15(-10.71%) |
Jan 24, 2018 | 1.460 | 1.480 | 1.400 | 1.400 | 19,635 | +0.03(+2.19%) |
Jan 23, 2018 | 1.380 | 1.540 | 1.360 | 1.370 | 93,630 | -0.03(-2.14%) |
Jan 22, 2018 | 1.150 | 1.440 | 1.100 | 1.400 | 86,805 | +0.27(+23.89%) |
Jan 19, 2018 | 1.150 | 1.150 | 1.020 | 1.130 | 104,132 | -0.04(-3.42%) |
Jan 18, 2018 | 1.250 | 1.250 | 1.170 | 1.170 | 5,500 | -0.08(-6.40%) |
Jan 17, 2018 | 1.240 | 1.250 | 1.150 | 1.250 | 42,000 | +0.12(+10.62%) |
Jan 16, 2018 | 1.190 | 1.190 | 1.130 | 1.130 | 39,868 | -0.06(-5.04%) |
Jan 15, 2018 | 1.150 | 1.190 | 1.150 | 1.190 | 22,114 | +0.05(+4.39%) |
Jan 12, 2018 | 1.190 | 1.190 | 1.090 | 1.140 | 20,428 | +0.02(+1.79%) |
Jan 11, 2018 | 1.200 | 1.200 | 1.100 | 1.120 | 25,188 | -0.07(-5.88%) |
Jan 10, 2018 | 1.120 | 1.350 | 1.120 | 1.190 | 47,600 | +0.02(+1.71%) |
Jan 09, 2018 | 1.290 | 1.290 | 1.000 | 1.170 | 142,975 | -0.12(-9.30%) |
Jan 08, 2018 | 1.340 | 1.450 | 1.260 | 1.290 | 61,419 | -0.06(-4.44%) |
Jan 05, 2018 | 1.400 | 1.400 | 1.270 | 1.350 | 43,543 | -0.05(-3.57%) |
Jan 04, 2018 | 1.450 | 1.450 | 1.260 | 1.400 | 32,650 | -0.24(-14.63%) |
Jan 03, 2018 | 1.160 | 1.640 | 1.160 | 1.640 | 53,626 | +0.39(+31.20%) |
Jan 02, 2018 | 1.240 | 1.250 | 1.230 | 1.250 | 9,000 | -0.04(-3.10%) |
Dec 29, 2017 | 1.290 | 1.290 | 1.290 | 0 | +0.15(+13.16%) | |
Dec 28, 2017 | 1.350 | 1.350 | 1.140 | 1.140 | 8,951 | -0.21(-15.56%) |
Dec 27, 2017 | 1.260 | 1.500 | 1.180 | 1.350 | 106,084 | +0.25(+22.73%) |
Dec 22, 2017 | 0.9000 | 1.100 | 0.8800 | 1.100 | 27,335 | +0.23(+26.44%) |
Dec 21, 2017 | 0.8400 | 0.9000 | 0.8300 | 0.8700 | 12,957 | +0.03(+3.57%) |
Dec 20, 2017 | 0.9200 | 0.9400 | 0.8300 | 0.8400 | 35,255 | -0.12(-12.50%) |
Dec 19, 2017 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 15,722 | -0.05(-4.95%) |
Dec 15, 2017 | 1.010 | 1.010 | 1.010 | 0 | -0.14(-12.17%) | |
Dec 14, 2017 | 1.050 | 1.150 | 1.050 | 1.150 | 1,300 | +0.12(+11.65%) |
Dec 13, 2017 | 1.030 | 1.030 | 1.030 | 1.030 | 100 | +0.01(+0.98%) |
Dec 12, 2017 | 1.070 | 1.100 | 1.020 | 1.020 | 23,150 | -0.10(-8.93%) |
Dec 11, 2017 | 1.120 | 1.120 | 1.120 | 1.120 | 150 | +0.00(+0.00%) |
Dec 08, 2017 | 1.100 | 1.140 | 1.100 | 1.120 | 17,800 | -0.18(-13.85%) |
Dec 06, 2017 | 1.300 | 1.300 | 1.300 | 0 | -0.09(-6.47%) | |
Dec 05, 2017 | 1.310 | 1.390 | 1.310 | 1.390 | 615 | -0.01(-0.71%) |
Dec 04, 2017 | 1.390 | 1.400 | 1.390 | 1.400 | 1,224 | +0.09(+6.87%) |