Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.050 | 1.080 | 1.050 | 1.060 | 77,457 | +0.00(+0.00%) |
Feb 27, 2018 | 1.070 | 1.090 | 1.040 | 1.060 | 191,114 | -0.03(-2.75%) |
Feb 26, 2018 | 1.060 | 1.095 | 1.060 | 1.090 | 104,594 | +0.02(+1.87%) |
Feb 23, 2018 | 1.060 | 1.080 | 1.051 | 1.070 | 133,643 | -0.01(-0.93%) |
Feb 22, 2018 | 1.070 | 1.080 | 1.050 | 1.080 | 175,212 | +0.01(+0.47%) |
Feb 21, 2018 | 1.060 | 1.090 | 1.060 | 1.075 | 87,050 | +0.00(+0.47%) |
Feb 20, 2018 | 1.070 | 1.090 | 1.060 | 1.070 | 101,774 | +0.00(+0.00%) |
Feb 16, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.03(+2.88%) | |
Feb 15, 2018 | 1.100 | 1.100 | 1.020 | 1.040 | 894,184 | -0.04(-4.15%) |
Feb 14, 2018 | 1.030 | 1.090 | 1.030 | 1.085 | 355,525 | +0.04(+4.33%) |
Feb 13, 2018 | 1.050 | 1.050 | 1.040 | 1.040 | 146,173 | -0.01(-0.95%) |
Feb 12, 2018 | 1.040 | 1.090 | 1.020 | 1.050 | 383,233 | +0.03(+2.94%) |
Feb 09, 2018 | 1.060 | 1.070 | 1.010 | 1.020 | 727,776 | -0.04(-3.77%) |
Feb 08, 2018 | 1.090 | 1.100 | 1.050 | 1.060 | 360,897 | -0.03(-2.75%) |
Feb 07, 2018 | 1.120 | 1.120 | 1.070 | 1.090 | 354,552 | +0.00(+0.00%) |
Feb 06, 2018 | 1.090 | 1.110 | 1.060 | 1.090 | 573,502 | -0.02(-1.48%) |
Feb 05, 2018 | 1.120 | 1.145 | 1.120 | 1.106 | 384,747 | -0.02(-2.09%) |
Feb 02, 2018 | 1.170 | 1.190 | 1.120 | 1.130 | 400,448 | -0.06(-5.04%) |
Feb 01, 2018 | 1.190 | 1.194 | 1.150 | 1.190 | 217,087 | -0.01(-0.83%) |
Jan 31, 2018 | 1.210 | 1.220 | 1.150 | 1.200 | 194,369 | +0.00(+0.00%) |
Jan 30, 2018 | 1.230 | 1.230 | 1.200 | 1.200 | 389,553 | -0.03(-2.44%) |
Jan 29, 2018 | 1.220 | 1.250 | 1.200 | 1.230 | 291,783 | -0.01(-0.81%) |
Jan 26, 2018 | 1.250 | 1.260 | 1.210 | 1.240 | 359,084 | -0.01(-0.40%) |
Jan 25, 2018 | 1.280 | 1.290 | 1.230 | 1.245 | 429,052 | -0.02(-1.97%) |
Jan 24, 2018 | 1.330 | 1.380 | 1.230 | 1.270 | 856,518 | -0.03(-2.31%) |
Jan 23, 2018 | 1.300 | 1.305 | 1.260 | 1.300 | 370,694 | +0.02(+1.56%) |
Jan 22, 2018 | 1.340 | 1.360 | 1.260 | 1.280 | 653,381 | -0.05(-3.76%) |
Jan 19, 2018 | 1.350 | 1.365 | 1.314 | 1.330 | 681,277 | +0.01(+0.76%) |
Jan 18, 2018 | 1.300 | 1.330 | 1.290 | 1.320 | 526,840 | +0.02(+1.54%) |
Jan 17, 2018 | 1.310 | 1.350 | 1.250 | 1.300 | 838,583 | -0.03(-2.26%) |
Jan 16, 2018 | 1.420 | 1.500 | 1.281 | 1.330 | 3,818,952 | +0.12(+9.92%) |
Jan 12, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.230 | 1.240 | 1.177 | 1.210 | 394,983 | +0.00(+0.41%) |
Jan 10, 2018 | 1.120 | 1.230 | 1.110 | 1.205 | 662,902 | +0.02(+1.26%) |
Jan 09, 2018 | 1.180 | 1.240 | 1.150 | 1.190 | 396,122 | +0.02(+1.71%) |
Jan 08, 2018 | 1.270 | 1.300 | 1.110 | 1.170 | 954,260 | -0.09(-7.14%) |
Jan 05, 2018 | 1.180 | 1.340 | 1.180 | 1.260 | 1,805,262 | +0.09(+7.69%) |
Jan 04, 2018 | 1.110 | 1.190 | 1.110 | 1.170 | 1,631,109 | +0.07(+6.36%) |
Jan 03, 2018 | 1.060 | 1.170 | 1.060 | 1.100 | 1,271,705 | +0.00(+0.00%) |
Jan 02, 2018 | 1.160 | 1.170 | 1.080 | 1.100 | 764,531 | -0.05(-4.35%) |
Dec 29, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Dec 28, 2017 | 1.420 | 1.420 | 1.040 | 1.120 | 4,206,743 | -0.23(-17.04%) |
Dec 27, 2017 | 1.520 | 1.590 | 1.350 | 1.350 | 1,882,226 | -0.36(-21.05%) |
Dec 26, 2017 | 1.730 | 1.760 | 1.650 | 1.710 | 120,851 | -0.05(-2.84%) |
Dec 22, 2017 | 1.720 | 1.840 | 1.710 | 1.760 | 133,769 | +0.03(+1.73%) |
Dec 21, 2017 | 1.710 | 1.820 | 1.690 | 1.730 | 126,464 | +0.02(+1.17%) |
Dec 20, 2017 | 1.620 | 1.710 | 1.590 | 1.710 | 215,630 | +0.07(+4.27%) |
Dec 19, 2017 | 1.730 | 1.730 | 1.620 | 1.640 | 188,841 | -0.08(-4.65%) |
Dec 18, 2017 | 1.800 | 1.820 | 1.700 | 1.720 | 269,306 | -0.07(-3.91%) |
Dec 15, 2017 | 1.840 | 1.840 | 1.750 | 1.790 | 225,078 | -0.06(-3.24%) |
Dec 14, 2017 | 1.900 | 1.900 | 1.830 | 1.850 | 77,472 | -0.04(-2.12%) |
Dec 13, 2017 | 1.950 | 1.950 | 1.820 | 1.890 | 177,003 | -0.05(-2.58%) |
Dec 12, 2017 | 1.920 | 2.070 | 1.880 | 1.940 | 96,482 | -0.01(-0.51%) |
Dec 11, 2017 | 2.010 | 2.060 | 1.900 | 1.950 | 119,003 | -0.05(-2.50%) |
Dec 08, 2017 | 2.030 | 2.030 | 1.980 | 2.000 | 49,420 | -0.01(-0.50%) |
Dec 07, 2017 | 2.010 | 2.040 | 1.980 | 2.010 | 17,965 | +0.01(+0.50%) |
Dec 06, 2017 | 2.020 | 2.020 | 1.975 | 2.000 | 74,311 | -0.01(-0.50%) |
Dec 05, 2017 | 2.110 | 2.110 | 1.980 | 2.010 | 108,751 | -0.07(-3.37%) |
Dec 04, 2017 | 2.120 | 2.120 | 2.000 | 2.080 | 84,104 | -0.02(-0.95%) |