Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Mar 28, 2018 | 1.160 | 1.160 | 1.150 | 1.160 | 1,915 | +0.00(+0.00%) |
Mar 27, 2018 | 1.160 | 1.183 | 1.150 | 1.160 | 6,131 | +0.01(+0.87%) |
Mar 26, 2018 | 1.157 | 1.159 | 1.150 | 1.150 | 5,164 | -0.04(-3.36%) |
Mar 23, 2018 | 1.190 | 1.190 | 1.170 | 1.190 | 4,927 | -0.02(-1.65%) |
Mar 22, 2018 | 1.220 | 1.230 | 1.180 | 1.210 | 11,173 | -0.04(-3.20%) |
Mar 21, 2018 | 1.160 | 1.250 | 1.129 | 1.250 | 33,362 | +0.09(+7.76%) |
Mar 20, 2018 | 1.170 | 1.170 | 1.160 | 1.160 | 6,814 | -0.03(-2.32%) |
Mar 19, 2018 | 1.190 | 1.206 | 1.160 | 1.188 | 33,383 | -0.00(-0.20%) |
Mar 16, 2018 | 1.220 | 1.230 | 1.190 | 1.190 | 12,752 | -0.01(-0.83%) |
Mar 15, 2018 | 1.230 | 1.260 | 1.196 | 1.200 | 49,735 | -0.08(-6.25%) |
Mar 14, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 20,564 | +0.01(+0.79%) |
Mar 13, 2018 | 1.270 | 1.330 | 1.270 | 1.270 | 54,003 | +0.00(+0.00%) |
Mar 12, 2018 | 1.210 | 1.270 | 1.190 | 1.270 | 52,235 | +0.02(+1.60%) |
Mar 09, 2018 | 1.300 | 1.300 | 1.180 | 1.250 | 91,928 | -0.04(-3.10%) |
Mar 08, 2018 | 1.320 | 1.330 | 1.270 | 1.290 | 17,325 | -0.01(-0.77%) |
Mar 07, 2018 | 1.420 | 1.420 | 1.241 | 1.300 | 26,018 | -0.03(-2.26%) |
Mar 06, 2018 | 1.230 | 1.390 | 1.180 | 1.330 | 102,354 | +0.11(+9.02%) |
Mar 05, 2018 | 1.160 | 1.340 | 1.160 | 1.220 | 63,138 | +0.05(+4.27%) |
Mar 02, 2018 | 1.040 | 1.170 | 1.031 | 1.170 | 62,757 | +0.13(+12.50%) |
Mar 01, 2018 | 1.060 | 1.070 | 1.040 | 1.040 | 20,812 | -0.03(-2.80%) |
Feb 28, 2018 | 1.080 | 1.099 | 1.060 | 1.070 | 4,241 | -0.02(-1.83%) |
Feb 27, 2018 | 1.090 | 1.115 | 1.080 | 1.090 | 6,590 | +0.00(+0.00%) |
Feb 26, 2018 | 1.060 | 1.101 | 1.060 | 1.090 | 13,471 | +0.02(+1.87%) |
Feb 23, 2018 | 1.070 | 1.070 | 0.9000 | 1.070 | 66,778 | -0.02(-1.92%) |
Feb 22, 2018 | 1.110 | 1.145 | 1.080 | 1.091 | 12,286 | -0.06(-5.13%) |
Feb 21, 2018 | 1.240 | 1.240 | 1.030 | 1.150 | 90,602 | -0.04(-3.36%) |
Feb 20, 2018 | 1.160 | 1.210 | 1.160 | 1.190 | 11,975 | +0.02(+1.71%) |
Feb 16, 2018 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.87%) | |
Feb 15, 2018 | 1.150 | 1.172 | 1.120 | 1.160 | 78,991 | -0.01(-0.86%) |
Feb 14, 2018 | 1.170 | 1.179 | 1.150 | 1.170 | 25,406 | +0.00(+0.00%) |
Feb 13, 2018 | 1.170 | 1.179 | 1.160 | 1.170 | 9,886 | +0.00(+0.00%) |
Feb 12, 2018 | 1.173 | 1.240 | 1.160 | 1.170 | 75,714 | +0.02(+1.74%) |
Feb 09, 2018 | 1.170 | 1.180 | 1.150 | 1.150 | 6,176 | -0.03(-2.54%) |
Feb 08, 2018 | 1.190 | 1.200 | 1.151 | 1.180 | 4,739 | +0.00(+0.00%) |
Feb 07, 2018 | 1.190 | 1.240 | 1.170 | 1.180 | 18,289 | +0.00(+0.00%) |
Feb 06, 2018 | 1.220 | 1.230 | 1.140 | 1.180 | 22,291 | -0.04(-3.28%) |
Feb 05, 2018 | 1.270 | 1.270 | 1.230 | 1.220 | 163,906 | -0.04(-3.17%) |
Feb 02, 2018 | 1.280 | 1.290 | 1.240 | 1.260 | 59,886 | -0.04(-3.08%) |
Feb 01, 2018 | 1.300 | 1.260 | 1.285 | 1.300 | 23,190 | +0.04(+3.17%) |
Jan 31, 2018 | 1.260 | 1.300 | 1.250 | 1.260 | 55,276 | +0.01(+0.80%) |
Jan 30, 2018 | 1.250 | 1.266 | 1.250 | 1.250 | 16,782 | -0.04(-3.10%) |
Jan 29, 2018 | 1.350 | 1.360 | 1.290 | 1.290 | 41,606 | -0.06(-4.44%) |
Jan 26, 2018 | 1.341 | 1.350 | 1.330 | 1.350 | 18,316 | +0.01(+0.70%) |
Jan 25, 2018 | 1.340 | 1.350 | 1.340 | 1.341 | 1,582 | +0.00(+0.04%) |
Jan 24, 2018 | 1.340 | 1.360 | 1.340 | 1.340 | 6,485 | +0.00(+0.00%) |
Jan 23, 2018 | 1.340 | 1.370 | 1.340 | 1.340 | 2,546 | -0.02(-1.46%) |
Jan 22, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 19,896 | +0.04(+3.02%) |
Jan 19, 2018 | 1.320 | 1.340 | 1.320 | 1.320 | 10,680 | +0.00(+0.00%) |
Jan 18, 2018 | 1.320 | 1.340 | 1.320 | 1.320 | 1,745 | -0.02(-1.49%) |
Jan 17, 2018 | 1.370 | 1.370 | 1.320 | 1.340 | 50,770 | -0.01(-0.74%) |
Jan 16, 2018 | 1.330 | 1.330 | 1.330 | 1.350 | 13,895 | -0.01(-0.74%) |
Jan 12, 2018 | 1.360 | 1.360 | 1.360 | 0 | +0.01(+0.74%) | |
Jan 11, 2018 | 1.350 | 1.360 | 1.334 | 1.350 | 33,341 | +0.02(+1.50%) |
Jan 10, 2018 | 1.350 | 1.350 | 1.350 | 1.330 | 46,539 | -0.02(-1.85%) |
Jan 09, 2018 | 1.390 | 1.400 | 1.350 | 1.355 | 41,616 | -0.02(-1.81%) |
Jan 08, 2018 | 1.440 | 1.450 | 1.370 | 1.380 | 31,210 | -0.03(-2.13%) |
Jan 05, 2018 | 1.413 | 1.420 | 1.400 | 1.410 | 13,305 | -0.02(-1.40%) |
Jan 04, 2018 | 1.423 | 1.430 | 1.403 | 1.430 | 25,341 | +0.01(+0.70%) |
Jan 03, 2018 | 1.440 | 1.447 | 1.420 | 1.420 | 37,883 | -0.01(-0.70%) |