Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.410 | 1.420 | 1.250 | 1.370 | 172,307 | -0.04(-2.84%) |
Jan 30, 2018 | 1.410 | 1.410 | 1.410 | 1.410 | 48,727 | -0.01(-0.70%) |
Jan 29, 2018 | 1.420 | 1.430 | 1.410 | 1.420 | 36,063 | -0.01(-0.70%) |
Jan 26, 2018 | 1.410 | 1.430 | 1.410 | 1.430 | 16,425 | -0.01(-0.69%) |
Jan 25, 2018 | 1.420 | 1.440 | 1.410 | 1.440 | 15,574 | +0.00(+0.01%) |
Jan 24, 2018 | 1.430 | 1.440 | 1.410 | 1.440 | 10,544 | +0.01(+0.98%) |
Jan 23, 2018 | 1.459 | 1.459 | 1.410 | 1.426 | 16,735 | +0.02(+1.12%) |
Jan 22, 2018 | 1.450 | 1.460 | 1.410 | 1.410 | 56,097 | -0.03(-2.08%) |
Jan 18, 2018 | 1.440 | 1.440 | 1.440 | 124 | +0.01(+0.71%) | |
Jan 17, 2018 | 1.450 | 1.450 | 1.428 | 1.430 | 27,976 | -0.03(-2.06%) |
Jan 16, 2018 | 1.466 | 1.466 | 1.390 | 1.460 | 34,045 | +0.01(+0.69%) |
Jan 12, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.450 | 1.450 | 1.440 | 1.450 | 8,844 | -0.01(-0.68%) |
Jan 10, 2018 | 1.490 | 1.496 | 1.423 | 1.460 | 12,618 | +0.01(+0.69%) |
Jan 09, 2018 | 1.520 | 1.520 | 1.445 | 1.450 | 28,160 | -0.07(-4.89%) |
Jan 08, 2018 | 1.530 | 1.550 | 1.460 | 1.525 | 18,231 | -0.03(-1.64%) |
Jan 05, 2018 | 1.460 | 1.550 | 1.460 | 1.550 | 714 | +0.06(+4.38%) |
Jan 04, 2018 | 1.580 | 1.580 | 1.460 | 1.485 | 23,541 | -0.10(-6.60%) |
Jan 03, 2018 | 1.430 | 1.600 | 1.430 | 1.590 | 34,718 | +0.17(+11.97%) |
Jan 02, 2018 | 1.460 | 1.460 | 1.410 | 1.420 | 4,090 | -0.04(-2.73%) |
Dec 29, 2017 | 1.460 | 1.460 | 1.460 | 0 | +0.04(+2.81%) | |
Dec 28, 2017 | 1.490 | 1.512 | 1.420 | 1.420 | 41,692 | -0.08(-5.33%) |
Dec 27, 2017 | 1.501 | 1.510 | 1.480 | 1.500 | 817 | +0.01(+0.67%) |
Dec 26, 2017 | 1.530 | 1.530 | 1.460 | 1.490 | 1,576 | -0.01(-0.67%) |
Dec 22, 2017 | 1.480 | 1.500 | 1.460 | 1.500 | 17,722 | +0.01(+0.66%) |
Dec 21, 2017 | 1.460 | 1.500 | 1.460 | 1.490 | 21,335 | +0.04(+2.77%) |
Dec 20, 2017 | 1.440 | 1.490 | 1.400 | 1.450 | 15,713 | -0.05(-3.33%) |
Dec 19, 2017 | 1.490 | 1.500 | 1.400 | 1.500 | 39,015 | +0.00(+0.00%) |
Dec 18, 2017 | 1.450 | 1.500 | 1.433 | 1.500 | 27,351 | +0.00(+0.00%) |
Dec 15, 2017 | 1.500 | 1.500 | 1.415 | 1.500 | 15,049 | +0.00(+0.00%) |
Dec 14, 2017 | 1.500 | 1.500 | 1.413 | 1.500 | 9,226 | +0.03(+2.04%) |
Dec 13, 2017 | 1.410 | 1.490 | 1.410 | 1.470 | 14,320 | +0.03(+2.08%) |
Dec 12, 2017 | 1.410 | 1.440 | 1.410 | 1.440 | 4,569 | +0.01(+0.70%) |
Dec 11, 2017 | 1.420 | 1.450 | 1.400 | 1.430 | 28,439 | +0.04(+2.88%) |
Dec 08, 2017 | 1.390 | 1.430 | 1.368 | 1.390 | 28,903 | +0.03(+2.21%) |
Dec 07, 2017 | 1.380 | 1.400 | 1.350 | 1.360 | 118,940 | -0.01(-0.73%) |
Dec 06, 2017 | 1.400 | 1.420 | 1.370 | 1.370 | 117,569 | -0.01(-0.72%) |
Dec 05, 2017 | 1.410 | 1.410 | 1.370 | 1.380 | 33,400 | -0.01(-0.72%) |
Dec 04, 2017 | 1.450 | 1.450 | 1.360 | 1.390 | 18,233 | -0.06(-4.14%) |
Dec 01, 2017 | 1.418 | 1.450 | 1.350 | 1.450 | 87,495 | +0.04(+2.84%) |
Nov 30, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 11,330 | +0.00(+0.00%) |
Nov 29, 2017 | 1.431 | 1.460 | 1.410 | 1.410 | 15,765 | -0.00(-0.03%) |
Nov 28, 2017 | 1.390 | 1.450 | 1.390 | 1.410 | 25,558 | +0.01(+0.74%) |
Nov 27, 2017 | 1.420 | 1.420 | 1.380 | 1.400 | 214,988 | -0.06(-4.11%) |
Nov 24, 2017 | 1.440 | 1.460 | 1.410 | 1.460 | 8,161 | +0.02(+1.39%) |
Nov 22, 2017 | 1.460 | 1.460 | 1.440 | 1.440 | 5,270 | +0.00(+0.00%) |
Nov 21, 2017 | 1.500 | 1.500 | 1.440 | 1.440 | 6,660 | -0.00(-0.27%) |
Nov 20, 2017 | 1.462 | 1.470 | 1.444 | 1.444 | 5,699 | -0.06(-3.74%) |
Nov 17, 2017 | 1.500 | 1.500 | 1.470 | 1.500 | 9,647 | +0.02(+1.35%) |
Nov 16, 2017 | 1.450 | 1.480 | 1.450 | 1.480 | 5,146 | +0.05(+3.50%) |
Nov 15, 2017 | 1.500 | 1.500 | 1.406 | 1.430 | 23,380 | -0.07(-4.67%) |
Nov 14, 2017 | 1.500 | 1.530 | 1.500 | 1.500 | 9,198 | -0.02(-1.51%) |
Nov 13, 2017 | 1.480 | 1.540 | 1.480 | 1.523 | 9,244 | +0.04(+2.91%) |
Nov 10, 2017 | 1.500 | 1.540 | 1.480 | 1.480 | 27,140 | +0.01(+1.00%) |
Nov 09, 2017 | 1.490 | 1.490 | 1.460 | 1.465 | 3,282 | -0.02(-1.66%) |
Nov 08, 2017 | 1.477 | 1.490 | 1.461 | 1.490 | 12,834 | +0.01(+0.68%) |
Nov 07, 2017 | 1.480 | 1.489 | 1.470 | 1.480 | 5,328 | +0.03(+2.06%) |
Nov 06, 2017 | 1.440 | 1.470 | 1.440 | 1.450 | 20,137 | -0.01(-0.34%) |
Nov 03, 2017 | 1.480 | 1.490 | 1.455 | 1.455 | 9,574 | -0.00(-0.34%) |
Nov 02, 2017 | 1.460 | 1.500 | 1.450 | 1.460 | 25,173 | -0.04(-2.76%) |