Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.01(-0.73%) | |
Mar 28, 2018 | 1.350 | 1.380 | 1.350 | 1.370 | 31,465 | +0.01(+0.74%) |
Mar 27, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 83,218 | -0.06(-4.23%) |
Mar 26, 2018 | 1.420 | 1.430 | 1.400 | 1.420 | 36,507 | +0.00(+0.00%) |
Mar 23, 2018 | 1.410 | 1.440 | 1.400 | 1.420 | 15,371 | +0.02(+1.43%) |
Mar 22, 2018 | 1.400 | 1.428 | 1.400 | 1.400 | 20,966 | +0.00(+0.00%) |
Mar 21, 2018 | 1.411 | 1.440 | 1.400 | 1.400 | 20,881 | -0.01(-0.71%) |
Mar 20, 2018 | 1.420 | 1.440 | 1.400 | 1.410 | 40,267 | +0.01(+0.71%) |
Mar 19, 2018 | 1.370 | 1.440 | 1.370 | 1.400 | 96,738 | +0.02(+1.45%) |
Mar 16, 2018 | 1.390 | 1.430 | 1.361 | 1.380 | 178,226 | +0.01(+0.73%) |
Mar 15, 2018 | 1.390 | 1.410 | 1.353 | 1.370 | 70,832 | +0.00(+0.00%) |
Mar 14, 2018 | 1.369 | 1.390 | 1.350 | 1.370 | 78,087 | +0.02(+1.48%) |
Mar 13, 2018 | 1.440 | 1.449 | 1.340 | 1.350 | 200,630 | -0.06(-4.26%) |
Mar 12, 2018 | 1.400 | 1.450 | 1.400 | 1.410 | 85,811 | +0.01(+0.71%) |
Mar 09, 2018 | 1.420 | 1.500 | 1.341 | 1.400 | 211,139 | -0.15(-9.68%) |
Mar 08, 2018 | 1.500 | 1.560 | 1.460 | 1.550 | 203,896 | +0.05(+3.33%) |
Mar 07, 2018 | 1.430 | 1.539 | 1.430 | 1.500 | 121,633 | +0.06(+4.17%) |
Mar 06, 2018 | 1.380 | 1.480 | 1.380 | 1.440 | 161,607 | +0.06(+4.35%) |
Mar 05, 2018 | 1.420 | 1.440 | 1.380 | 1.380 | 24,313 | -0.06(-4.17%) |
Mar 02, 2018 | 1.360 | 1.440 | 1.360 | 1.440 | 51,912 | +0.08(+5.88%) |
Mar 01, 2018 | 1.350 | 1.420 | 1.350 | 1.360 | 11,446 | +0.01(+0.74%) |
Feb 28, 2018 | 1.330 | 1.420 | 1.330 | 1.350 | 90,656 | +0.02(+1.60%) |
Feb 27, 2018 | 1.320 | 1.380 | 1.320 | 1.329 | 42,668 | -0.00(-0.10%) |
Feb 26, 2018 | 1.370 | 1.379 | 1.330 | 1.330 | 25,787 | -0.03(-2.21%) |
Feb 23, 2018 | 1.344 | 1.360 | 1.330 | 1.360 | 46,467 | +0.04(+3.03%) |
Feb 22, 2018 | 1.360 | 1.380 | 1.320 | 1.320 | 82,121 | -0.04(-2.94%) |
Feb 21, 2018 | 1.410 | 1.430 | 1.343 | 1.360 | 59,751 | -0.03(-2.16%) |
Feb 20, 2018 | 1.460 | 1.460 | 1.380 | 1.390 | 36,998 | -0.05(-3.47%) |
Feb 16, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.28%) | |
Feb 15, 2018 | 1.470 | 1.499 | 1.390 | 1.436 | 66,529 | -0.04(-2.97%) |
Feb 14, 2018 | 1.420 | 1.529 | 1.420 | 1.480 | 187,326 | +0.05(+3.50%) |
Feb 13, 2018 | 1.410 | 1.443 | 1.405 | 1.430 | 72,633 | +0.03(+2.14%) |
Feb 12, 2018 | 1.400 | 1.450 | 1.260 | 1.400 | 59,265 | +0.02(+1.45%) |
Feb 09, 2018 | 1.280 | 1.390 | 1.280 | 1.380 | 153,909 | +0.10(+7.81%) |
Feb 08, 2018 | 1.360 | 1.370 | 1.260 | 1.280 | 85,093 | -0.10(-7.25%) |
Feb 07, 2018 | 1.420 | 1.420 | 1.375 | 1.380 | 134,674 | -0.04(-2.82%) |
Feb 06, 2018 | 1.380 | 1.479 | 1.380 | 1.420 | 121,446 | -0.02(-1.39%) |
Feb 05, 2018 | 1.400 | 1.499 | 1.390 | 1.440 | 294,918 | +0.03(+2.45%) |
Feb 02, 2018 | 1.370 | 1.600 | 1.350 | 1.405 | 1,472,126 | +0.16(+12.44%) |
Feb 01, 2018 | 1.250 | 1.359 | 1.240 | 1.250 | 168,030 | -0.01(-0.79%) |
Jan 31, 2018 | 1.330 | 1.360 | 1.250 | 1.260 | 102,150 | -0.05(-3.82%) |
Jan 30, 2018 | 1.340 | 1.340 | 1.280 | 1.310 | 93,568 | -0.04(-2.96%) |
Jan 29, 2018 | 1.350 | 1.360 | 1.330 | 1.350 | 93,107 | -0.01(-0.74%) |
Jan 26, 2018 | 1.369 | 1.370 | 1.350 | 1.360 | 45,534 | -0.01(-0.73%) |
Jan 25, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 27,205 | +0.02(+1.26%) |
Jan 24, 2018 | 1.370 | 1.380 | 1.353 | 1.353 | 12,496 | -0.02(-1.24%) |
Jan 23, 2018 | 1.387 | 1.400 | 1.350 | 1.370 | 144,281 | +0.00(+0.00%) |
Jan 22, 2018 | 1.370 | 1.400 | 1.340 | 1.370 | 196,390 | +0.01(+0.74%) |
Jan 19, 2018 | 1.340 | 1.379 | 1.320 | 1.360 | 24,391 | +0.01(+0.74%) |
Jan 18, 2018 | 1.390 | 1.400 | 1.340 | 1.350 | 73,089 | +0.00(+0.00%) |
Jan 17, 2018 | 1.330 | 1.399 | 1.330 | 1.350 | 36,672 | +0.02(+1.50%) |
Jan 16, 2018 | 1.370 | 1.400 | 1.310 | 1.330 | 63,749 | -0.04(-2.69%) |
Jan 12, 2018 | 1.367 | 1.367 | 1.367 | 0 | -0.02(-1.60%) | |
Jan 11, 2018 | 1.400 | 1.400 | 1.367 | 1.389 | 18,957 | +0.01(+0.65%) |
Jan 10, 2018 | 1.370 | 1.399 | 1.370 | 1.380 | 28,848 | +0.02(+1.47%) |
Jan 09, 2018 | 1.420 | 1.420 | 1.348 | 1.360 | 47,701 | -0.05(-3.55%) |
Jan 08, 2018 | 1.390 | 1.420 | 1.370 | 1.410 | 32,926 | +0.04(+2.92%) |
Jan 05, 2018 | 1.350 | 1.420 | 1.350 | 1.370 | 37,311 | +0.01(+0.74%) |
Jan 04, 2018 | 1.320 | 1.380 | 1.320 | 1.360 | 32,930 | +0.04(+3.02%) |
Jan 03, 2018 | 1.290 | 1.320 | 1.290 | 1.320 | 27,246 | +0.03(+2.33%) |