Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.430 | 1.440 | 1.375 | 1.390 | 905,064 | -0.04(-2.80%) |
Feb 27, 2018 | 1.430 | 1.480 | 1.420 | 1.430 | 885,978 | +0.01(+0.70%) |
Feb 26, 2018 | 1.450 | 1.465 | 1.400 | 1.420 | 1,174,382 | -0.03(-2.07%) |
Feb 23, 2018 | 1.480 | 1.490 | 1.410 | 1.450 | 1,453,323 | -0.02(-1.36%) |
Feb 22, 2018 | 1.570 | 1.570 | 1.450 | 1.470 | 1,342,954 | -0.02(-1.34%) |
Feb 21, 2018 | 1.610 | 1.650 | 1.480 | 1.490 | 3,480,570 | -0.11(-6.88%) |
Feb 20, 2018 | 1.660 | 1.740 | 1.580 | 1.600 | 3,757,240 | -0.05(-3.03%) |
Feb 16, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
Feb 15, 2018 | 1.780 | 1.810 | 1.570 | 1.600 | 4,324,970 | -0.15(-8.57%) |
Feb 14, 2018 | 1.560 | 1.770 | 1.480 | 1.750 | 3,496,665 | +0.19(+12.18%) |
Feb 13, 2018 | 1.530 | 1.560 | 4,205,251 | -0.17(-9.83%) | ||
Feb 12, 2018 | 1.390 | 2.060 | 1.390 | 1.730 | 28,281,392 | +0.48(+38.40%) |
Feb 09, 2018 | 1.270 | 1.290 | 1.150 | 1.250 | 1,675,093 | -0.01(-0.79%) |
Feb 08, 2018 | 1.350 | 1.250 | 1.260 | 989,079 | -0.09(-6.67%) | |
Feb 07, 2018 | 1.200 | 1.350 | 1.190 | 1.350 | 1,454,820 | +0.18(+15.38%) |
Feb 06, 2018 | 1.150 | 1.200 | 1.100 | 1.170 | 2,006,274 | -0.01(-0.43%) |
Feb 05, 2018 | 1.200 | 1.260 | 1.162 | 1.175 | 1,783,532 | -0.04(-3.69%) |
Feb 02, 2018 | 1.250 | 1.260 | 1.200 | 1.220 | 1,307,618 | -0.03(-2.01%) |
Feb 01, 2018 | 1.250 | 1.285 | 1.220 | 1.245 | 965,353 | -0.00(-0.40%) |
Jan 31, 2018 | 1.270 | 1.320 | 1.230 | 1.250 | 1,716,424 | -0.02(-1.57%) |
Jan 30, 2018 | 1.290 | 1.295 | 1.250 | 1.270 | 1,699,794 | -0.02(-1.55%) |
Jan 29, 2018 | 1.380 | 1.383 | 1.270 | 1.290 | 1,652,434 | -0.07(-5.15%) |
Jan 26, 2018 | 1.430 | 1.480 | 1.330 | 1.360 | 2,117,683 | -0.06(-4.23%) |
Jan 25, 2018 | 1.500 | 1.550 | 1.410 | 1.420 | 1,141,684 | -0.04(-2.74%) |
Jan 24, 2018 | 1.510 | 1.570 | 1.400 | 1.460 | 2,469,009 | -0.05(-3.31%) |
Jan 23, 2018 | 1.640 | 1.700 | 1.500 | 1.510 | 2,425,405 | -0.09(-5.63%) |
Jan 22, 2018 | 1.530 | 1.610 | 1.480 | 1.600 | 2,374,578 | +0.08(+5.26%) |
Jan 19, 2018 | 1.600 | 1.610 | 1.500 | 1.520 | 3,669,093 | -0.10(-6.17%) |
Jan 18, 2018 | 1.490 | 1.678 | 1.400 | 1.620 | 11,924,987 | +0.39(+31.71%) |
Jan 17, 2018 | 1.250 | 1.290 | 1.220 | 1.230 | 1,338,116 | -0.02(-1.60%) |
Jan 16, 2018 | 1.430 | 1.466 | 1.250 | 1.250 | 1,813,348 | -0.17(-11.97%) |
Jan 12, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.10(+7.58%) | |
Jan 11, 2018 | 1.230 | 1.340 | 1.210 | 1.320 | 2,982,539 | +0.10(+8.20%) |
Jan 10, 2018 | 1.220 | 1,462,262 | -0.02(-1.61%) | |||
Jan 09, 2018 | 1.310 | 1.310 | 1.230 | 1.240 | 1,538,126 | -0.07(-5.34%) |
Jan 08, 2018 | 1.280 | 1.330 | 1.230 | 1.310 | 838,175 | +0.03(+2.34%) |
Jan 05, 2018 | 1.310 | 1.313 | 1.250 | 1.280 | 1,068,260 | -0.04(-3.03%) |
Jan 04, 2018 | 1.210 | 1.360 | 1.190 | 1.320 | 2,987,590 | +0.13(+10.92%) |
Jan 03, 2018 | 1.250 | 1.310 | 1.160 | 1.190 | 2,326,392 | -0.06(-4.80%) |
Jan 02, 2018 | 1.290 | 1.330 | 1.250 | 1.250 | 1,681,820 | -0.04(-3.10%) |
Dec 29, 2017 | 1.290 | 1.290 | 1.290 | 0 | -0.05(-3.73%) | |
Dec 28, 2017 | 1.260 | 1.360 | 1.230 | 1.340 | 1,584,759 | +0.06(+4.69%) |
Dec 27, 2017 | 1.350 | 1.350 | 1.260 | 1.280 | 1,306,056 | -0.03(-2.29%) |
Dec 26, 2017 | 1.330 | 1.410 | 1.280 | 1.310 | 1,385,360 | -0.02(-1.50%) |
Dec 22, 2017 | 1.400 | 1.425 | 1.320 | 1.330 | 1,714,137 | -0.06(-4.32%) |
Dec 21, 2017 | 1.410 | 1.470 | 1.380 | 1.390 | 1,107,315 | -0.01(-0.71%) |
Dec 20, 2017 | 1.420 | 1.460 | 1.400 | 1.400 | 1,168,576 | -0.01(-0.71%) |
Dec 19, 2017 | 1.460 | 1.500 | 1.400 | 1.410 | 1,437,686 | -0.05(-3.42%) |
Dec 18, 2017 | 1.490 | 1.549 | 1.450 | 1.460 | 1,541,130 | -0.02(-1.35%) |
Dec 15, 2017 | 1.510 | 1.401 | 1.480 | 2,131,251 | +0.08(+5.71%) | |
Dec 14, 2017 | 1.500 | 1.537 | 1.380 | 1.400 | 2,034,035 | -0.09(-6.04%) |
Dec 13, 2017 | 1.400 | 1.560 | 1.360 | 1.490 | 3,310,599 | +0.11(+7.97%) |
Dec 12, 2017 | 1.450 | 1.490 | 1.390 | 1.380 | 1,104,070 | -0.07(-4.83%) |
Dec 11, 2017 | 1.420 | 1.490 | 1.370 | 1.450 | 2,568,272 | +0.07(+5.07%) |
Dec 08, 2017 | 1.520 | 1.560 | 1.380 | 1.380 | 4,106,281 | -0.13(-8.61%) |
Dec 07, 2017 | 1.570 | 1.660 | 1.500 | 1.510 | 2,855,859 | -0.04(-2.58%) |
Dec 06, 2017 | 1.720 | 1.780 | 1.540 | 1.550 | 2,029,629 | -0.15(-8.82%) |
Dec 05, 2017 | 1.710 | 1.730 | 1.640 | 1.700 | 1,591,124 | +0.01(+0.59%) |
Dec 04, 2017 | 1.890 | 1.899 | 1.690 | 1.690 | 1,885,739 | -0.18(-9.63%) |