Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.250 | 1.299 | 1.180 | 1.291 | 307,617 | +0.03(+2.47%) |
Feb 27, 2018 | 1.385 | 1.409 | 1.240 | 1.260 | 718,065 | -0.13(-9.29%) |
Feb 26, 2018 | 1.435 | 1.440 | 1.350 | 1.389 | 416,407 | -0.04(-2.67%) |
Feb 23, 2018 | 1.400 | 1.450 | 1.400 | 1.427 | 178,398 | -0.02(-1.58%) |
Feb 22, 2018 | 1.500 | 1.510 | 1.430 | 1.450 | 254,348 | -0.04(-2.68%) |
Feb 21, 2018 | 1.485 | 1.520 | 1.450 | 1.490 | 209,942 | +0.01(+0.57%) |
Feb 20, 2018 | 1.460 | 1.510 | 1.420 | 1.482 | 350,266 | +0.01(+0.95%) |
Feb 16, 2018 | 1.468 | 1.468 | 1.468 | 0 | -0.09(-5.86%) | |
Feb 15, 2018 | 1.570 | 1.579 | 1.520 | 1.559 | 321,346 | -0.02(-1.17%) |
Feb 14, 2018 | 1.538 | 1.577 | 1.490 | 1.577 | 312,666 | +0.06(+3.67%) |
Feb 13, 2018 | 1.493 | 1.540 | 1.450 | 1.522 | 389,652 | +0.00(+0.11%) |
Feb 12, 2018 | 1.590 | 1.595 | 1.470 | 1.520 | 428,453 | -0.06(-3.80%) |
Feb 09, 2018 | 1.477 | 1.610 | 1.400 | 1.580 | 404,266 | +0.03(+2.03%) |
Feb 08, 2018 | 1.700 | 1.700 | 1.510 | 1.548 | 380,962 | -0.01(-0.88%) |
Feb 07, 2018 | 1.630 | 1.729 | 1.515 | 1.562 | 831,434 | +0.02(+1.18%) |
Feb 06, 2018 | 1.360 | 1.550 | 1.320 | 1.544 | 933,814 | +0.18(+13.15%) |
Feb 05, 2018 | 1.170 | 1.538 | 1.170 | 1.365 | 1,547,003 | -0.08(-5.86%) |
Feb 02, 2018 | 1.575 | 1.650 | 1.222 | 1.450 | 2,599,359 | -0.35(-19.62%) |
Feb 01, 2018 | 2.175 | 2.200 | 1.682 | 1.804 | 2,101,765 | -0.48(-20.90%) |
Jan 31, 2018 | 2.360 | 2.390 | 2.247 | 2.280 | 427,997 | -0.08(-3.46%) |
Jan 30, 2018 | 2.500 | 2.540 | 2.300 | 2.362 | 721,839 | -0.02(-0.76%) |
Jan 29, 2018 | 2.450 | 2.460 | 2.360 | 2.380 | 461,805 | -0.06(-2.45%) |
Jan 26, 2018 | 2.403 | 2.500 | 2.320 | 2.440 | 421,550 | +0.03(+1.24%) |
Jan 25, 2018 | 2.490 | 2.520 | 2.381 | 2.410 | 522,888 | -0.05(-1.89%) |
Jan 24, 2018 | 2.580 | 2.580 | 2.400 | 2.456 | 543,314 | -0.11(-4.42%) |
Jan 23, 2018 | 2.687 | 2.740 | 2.464 | 2.570 | 582,218 | -0.11(-4.07%) |
Jan 22, 2018 | 2.710 | 2.824 | 2.650 | 2.679 | 913,977 | +0.15(+5.72%) |
Jan 19, 2018 | 2.322 | 2.560 | 2.250 | 2.534 | 882,449 | +0.18(+7.83%) |
Jan 18, 2018 | 2.406 | 2.450 | 2.291 | 2.350 | 838,860 | -0.04(-1.68%) |
Jan 17, 2018 | 2.505 | 2.510 | 2.327 | 2.390 | 501,412 | +0.01(+0.29%) |
Jan 16, 2018 | 2.330 | 2.600 | 2.310 | 2.383 | 993,248 | +0.26(+12.29%) |
Jan 12, 2018 | 2.122 | 2.122 | 2.122 | 0 | -0.26(-10.86%) | |
Jan 11, 2018 | 2.509 | 2.630 | 2.295 | 2.381 | 1,602,151 | -0.21(-8.08%) |
Jan 10, 2018 | 2.635 | 2.795 | 2.325 | 2.590 | 1,402,335 | -0.19(-6.83%) |
Jan 09, 2018 | 2.655 | 2.950 | 2.650 | 2.780 | 995,953 | +0.12(+4.51%) |
Jan 08, 2018 | 2.680 | 2.950 | 2.500 | 2.660 | 1,657,723 | +0.06(+2.31%) |
Jan 05, 2018 | 2.365 | 2.627 | 2.320 | 2.600 | 997,389 | +0.08(+3.07%) |
Jan 04, 2018 | 2.475 | 2.640 | 2.330 | 2.523 | 2,122,516 | -0.15(-5.66%) |
Jan 03, 2018 | 2.900 | 2.990 | 2.620 | 2.674 | 2,424,546 | -0.12(-4.16%) |
Jan 02, 2018 | 2.490 | 3.000 | 2.480 | 2.790 | 2,675,042 | +0.44(+18.55%) |
Dec 29, 2017 | 2.353 | 2.353 | 2.353 | 0 | -0.20(-7.71%) | |
Dec 28, 2017 | 3.290 | 3.471 | 2.120 | 2.550 | 5,868,429 | -0.46(-15.28%) |
Dec 27, 2017 | 2.390 | 3.089 | 2.250 | 3.010 | 2,624,391 | +0.65(+27.54%) |
Dec 26, 2017 | 2.250 | 2.413 | 2.200 | 2.360 | 2,049,967 | +0.26(+12.38%) |
Dec 22, 2017 | 1.930 | 2.160 | 1.855 | 2.100 | 2,535,576 | +0.33(+18.58%) |
Dec 21, 2017 | 1.510 | 1.870 | 1.480 | 1.771 | 2,632,202 | +0.31(+21.30%) |
Dec 20, 2017 | 1.347 | 1.500 | 1.290 | 1.460 | 1,702,959 | +0.15(+11.66%) |
Dec 19, 2017 | 1.315 | 1.470 | 1.200 | 1.308 | 1,946,753 | -0.02(-1.62%) |
Dec 18, 2017 | 1.060 | 1.350 | 1.040 | 1.329 | 2,640,382 | +0.35(+35.23%) |
Dec 15, 2017 | 0.9685 | 1.000 | 0.9350 | 0.9828 | 1,034,505 | +0.02(+1.56%) |
Dec 14, 2017 | 0.9386 | 0.9677 | 0.9070 | 0.9677 | 618,426 | +0.02(+2.25%) |
Dec 13, 2017 | 0.9761 | 1.010 | 0.9000 | 0.9464 | 2,096,519 | -0.01(-1.42%) |
Dec 12, 2017 | 0.8918 | 0.9901 | 0.8700 | 0.9600 | 2,260,425 | +0.11(+12.97%) |
Dec 11, 2017 | 0.7600 | 0.8500 | 0.7413 | 0.8498 | 2,364,170 | +0.12(+16.41%) |
Dec 08, 2017 | 0.6975 | 0.7350 | 0.6880 | 0.7300 | 784,345 | +0.02(+2.70%) |
Dec 07, 2017 | 0.7523 | 0.7813 | 0.6753 | 0.7108 | 1,873,895 | +0.04(+6.57%) |
Dec 06, 2017 | 0.7275 | 0.7369 | 0.6600 | 0.6670 | 979,863 | -0.03(-4.42%) |
Dec 05, 2017 | 0.6705 | 0.7377 | 0.6620 | 0.6978 | 850,828 | +0.02(+2.72%) |
Dec 04, 2017 | 0.7450 | 0.7500 | 0.6716 | 0.6794 | 804,168 | -0.05(-6.52%) |