Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
Mar 28, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 50,356 | -0.05(-3.82%) |
Mar 27, 2018 | 1.300 | 1.330 | 1.290 | 1.310 | 106,805 | +0.03(+2.34%) |
Mar 26, 2018 | 1.270 | 1.330 | 1.249 | 1.280 | 143,804 | +0.08(+6.67%) |
Mar 23, 2018 | 1.270 | 1.270 | 1.160 | 1.200 | 72,064 | -0.02(-1.64%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 50,628 | -0.04(-3.56%) |
Mar 21, 2018 | 1.210 | 1.270 | 1.210 | 1.265 | 75,890 | +0.05(+4.55%) |
Mar 20, 2018 | 1.110 | 1.220 | 1.110 | 1.210 | 128,982 | +0.09(+8.04%) |
Mar 19, 2018 | 1.090 | 1.120 | 1.090 | 1.120 | 29,066 | +0.03(+2.75%) |
Mar 16, 2018 | 1.050 | 1.090 | 1.040 | 1.090 | 11,596 | +0.01(+0.93%) |
Mar 15, 2018 | 1.080 | 1.080 | 1.050 | 1.080 | 18,067 | +0.01(+0.93%) |
Mar 14, 2018 | 1.060 | 1.075 | 1.040 | 1.070 | 31,200 | +0.01(+0.94%) |
Mar 13, 2018 | 1.090 | 1.090 | 1.050 | 1.060 | 20,874 | -0.03(-2.75%) |
Mar 12, 2018 | 1.080 | 1.090 | 1.030 | 1.090 | 46,214 | +0.01(+0.93%) |
Mar 09, 2018 | 1.040 | 1.080 | 1.030 | 1.080 | 85,523 | +0.05(+4.85%) |
Mar 08, 2018 | 1.050 | 1.100 | 1.000 | 1.030 | 194,311 | -0.05(-4.63%) |
Mar 07, 2018 | 1.030 | 1.090 | 1.030 | 1.080 | 39,440 | +0.05(+4.35%) |
Mar 06, 2018 | 1.060 | 1.060 | 1.020 | 1.035 | 52,145 | -0.03(-3.04%) |
Mar 05, 2018 | 1.090 | 1.100 | 1.050 | 1.067 | 48,011 | -0.02(-2.06%) |
Mar 02, 2018 | 1.070 | 1.090 | 1.040 | 1.090 | 38,296 | +0.02(+1.87%) |
Mar 01, 2018 | 1.040 | 1.070 | 1.030 | 1.070 | 59,609 | +0.02(+1.90%) |
Feb 28, 2018 | 1.060 | 1.060 | 1.010 | 1.050 | 119,155 | -0.01(-0.94%) |
Feb 27, 2018 | 1.100 | 1.110 | 1.030 | 1.060 | 137,669 | -0.04(-3.53%) |
Feb 26, 2018 | 1.130 | 1.130 | 1.080 | 1.099 | 92,840 | -0.03(-2.77%) |
Feb 23, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 50,057 | +0.01(+0.89%) |
Feb 22, 2018 | 1.120 | 1.110 | 1.120 | 81,836 | +0.00(+0.00%) | |
Feb 21, 2018 | 1.140 | 1.140 | 1.110 | 1.120 | 63,373 | -0.02(-1.75%) |
Feb 20, 2018 | 1.150 | 1.170 | 1.110 | 1.140 | 68,018 | +0.01(+0.88%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
Feb 15, 2018 | 1.160 | 1.180 | 1.120 | 1.160 | 32,025 | -0.02(-1.69%) |
Feb 14, 2018 | 1.130 | 1.180 | 1.119 | 1.180 | 34,995 | +0.06(+5.36%) |
Feb 13, 2018 | 1.140 | 1.180 | 1.120 | 1.120 | 85,567 | -0.03(-2.61%) |
Feb 12, 2018 | 1.120 | 1.170 | 1.120 | 1.150 | 60,979 | -0.03(-2.54%) |
Feb 09, 2018 | 1.170 | 1.180 | 1.130 | 1.180 | 59,350 | -0.02(-1.67%) |
Feb 08, 2018 | 1.175 | 1.210 | 1.140 | 1.200 | 53,512 | +0.02(+1.69%) |
Feb 07, 2018 | 1.200 | 1.200 | 1.130 | 1.180 | 53,836 | -0.03(-2.48%) |
Feb 06, 2018 | 1.115 | 1.230 | 1.110 | 1.210 | 86,460 | +0.07(+6.14%) |
Feb 05, 2018 | 1.210 | 1.240 | 1.120 | 1.140 | 167,536 | -0.09(-7.32%) |
Feb 02, 2018 | 1.260 | 1.260 | 1.220 | 1.230 | 61,950 | -0.04(-3.15%) |
Feb 01, 2018 | 1.230 | 1.270 | 1.210 | 1.270 | 42,760 | +0.04(+3.46%) |
Jan 31, 2018 | 1.310 | 1.310 | 1.200 | 1.228 | 159,344 | -0.07(-5.58%) |
Jan 30, 2018 | 1.250 | 1.300 | 1.250 | 1.300 | 86,940 | +0.05(+4.00%) |
Jan 29, 2018 | 1.230 | 1.250 | 1.199 | 1.250 | 75,799 | +0.00(+0.00%) |
Jan 26, 2018 | 1.220 | 1.250 | 1.199 | 1.250 | 72,969 | +0.03(+2.46%) |
Jan 25, 2018 | 1.220 | 1.240 | 1.180 | 1.220 | 43,092 | +0.00(+0.00%) |
Jan 24, 2018 | 1.180 | 1.230 | 1.180 | 1.220 | 49,450 | +0.00(+0.00%) |
Jan 23, 2018 | 1.220 | 1.190 | 1.220 | 22,135 | +0.00(+0.00%) | |
Jan 22, 2018 | 1.230 | 1.230 | 1.155 | 1.220 | 42,392 | -0.01(-0.81%) |
Jan 19, 2018 | 1.180 | 1.230 | 1.180 | 1.230 | 21,578 | +0.02(+1.65%) |
Jan 18, 2018 | 1.200 | 1.240 | 1.150 | 1.210 | 213,115 | +0.02(+1.68%) |
Jan 17, 2018 | 1.230 | 1.240 | 1.180 | 1.190 | 80,831 | -0.01(-0.83%) |
Jan 16, 2018 | 1.180 | 1.230 | 1.175 | 1.200 | 52,146 | +0.05(+4.34%) |
Jan 12, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
Jan 11, 2018 | 1.180 | 1.180 | 1.165 | 1.180 | 37,950 | +0.00(+0.00%) |
Jan 10, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 30,276 | +0.03(+2.61%) |
Jan 09, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 109,896 | -0.03(-2.54%) |
Jan 08, 2018 | 1.170 | 1.200 | 1.160 | 1.180 | 48,756 | +0.02(+1.72%) |
Jan 05, 2018 | 1.180 | 1.200 | 1.150 | 1.160 | 136,436 | -0.01(-0.85%) |
Jan 04, 2018 | 1.180 | 1.200 | 1.150 | 1.170 | 55,836 | -0.01(-0.85%) |
Jan 03, 2018 | 1.130 | 1.180 | 1.130 | 1.180 | 322,128 | +0.04(+3.51%) |