Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.690 | 1.780 | 1.630 | 1.700 | 338,206 | +0.03(+1.86%) |
Jan 30, 2018 | 1.750 | 1.770 | 1.600 | 1.669 | 554,042 | -0.15(-8.23%) |
Jan 29, 2018 | 2.010 | 2.060 | 1.745 | 1.819 | 625,636 | -0.10(-5.28%) |
Jan 26, 2018 | 1.850 | 2.020 | 1.805 | 1.920 | 703,937 | +0.11(+6.22%) |
Jan 25, 2018 | 1.930 | 1.960 | 1.760 | 1.808 | 336,299 | -0.11(-5.85%) |
Jan 24, 2018 | 1.950 | 2.060 | 1.849 | 1.920 | 459,857 | +0.02(+1.00%) |
Jan 23, 2018 | 1.864 | 1.930 | 1.810 | 1.901 | 311,256 | +0.05(+2.75%) |
Jan 22, 2018 | 1.780 | 1.906 | 1.760 | 1.850 | 330,621 | +0.10(+5.71%) |
Jan 19, 2018 | 1.747 | 1.770 | 1.700 | 1.750 | 192,682 | +0.00(+0.06%) |
Jan 18, 2018 | 1.790 | 1.820 | 1.720 | 1.749 | 192,470 | -0.04(-2.29%) |
Jan 17, 2018 | 1.800 | 1.830 | 1.760 | 1.790 | 246,834 | +0.04(+2.29%) |
Jan 16, 2018 | 1.770 | 1.898 | 1.691 | 1.750 | 726,546 | +0.28(+18.96%) |
Jan 12, 2018 | 1.471 | 1.471 | 1.471 | 0 | -0.11(-6.69%) | |
Jan 11, 2018 | 1.717 | 1.742 | 1.551 | 1.577 | 660,382 | -0.14(-8.28%) |
Jan 10, 2018 | 1.796 | 1.819 | 1.685 | 1.719 | 397,471 | -0.03(-1.77%) |
Jan 09, 2018 | 1.974 | 2.000 | 1.687 | 1.750 | 1,195,236 | -0.10(-5.65%) |
Jan 08, 2018 | 2.152 | 2.760 | 1.847 | 1.855 | 1,926,834 | +0.06(+3.62%) |
Jan 05, 2018 | 1.330 | 1.798 | 1.300 | 1.790 | 823,664 | +0.46(+34.58%) |
Jan 04, 2018 | 1.390 | 1.430 | 1.230 | 1.330 | 705,559 | -0.07(-4.74%) |
Jan 03, 2018 | 1.409 | 1.490 | 1.370 | 1.396 | 627,114 | +0.02(+1.69%) |
Jan 02, 2018 | 1.320 | 1.400 | 1.290 | 1.373 | 432,891 | +0.09(+7.27%) |
Dec 29, 2017 | 1.280 | 1.280 | 1.280 | 0 | +0.06(+4.65%) | |
Dec 28, 2017 | 1.234 | 1.250 | 1.195 | 1.223 | 290,139 | -0.01(-0.56%) |
Dec 27, 2017 | 1.230 | 1.230 | 1.174 | 1.230 | 192,228 | +0.01(+0.82%) |
Dec 26, 2017 | 1.230 | 1.270 | 1.170 | 1.220 | 166,672 | +0.07(+6.18%) |
Dec 22, 2017 | 1.107 | 1.150 | 1.079 | 1.149 | 216,853 | +0.04(+3.71%) |
Dec 21, 2017 | 1.140 | 1.140 | 1.089 | 1.108 | 168,821 | -0.02(-1.96%) |
Dec 20, 2017 | 1.145 | 1.145 | 1.110 | 1.130 | 114,775 | -0.01(-0.79%) |
Dec 19, 2017 | 1.113 | 1.140 | 1.100 | 1.139 | 175,853 | +0.03(+2.61%) |
Dec 18, 2017 | 1.130 | 1.150 | 1.080 | 1.110 | 174,673 | -0.01(-0.89%) |
Dec 15, 2017 | 1.154 | 1.195 | 1.120 | 1.120 | 125,501 | -0.02(-1.75%) |
Dec 14, 2017 | 1.130 | 1.162 | 1.110 | 1.140 | 101,424 | +0.01(+0.88%) |
Dec 13, 2017 | 1.179 | 1.195 | 1.111 | 1.130 | 160,675 | -0.05(-4.24%) |
Dec 12, 2017 | 1.195 | 1.250 | 1.160 | 1.180 | 450,798 | -0.04(-3.28%) |
Dec 11, 2017 | 1.240 | 1.260 | 1.217 | 1.220 | 142,883 | -0.02(-1.68%) |
Dec 08, 2017 | 1.280 | 1.294 | 1.230 | 1.241 | 142,927 | -0.03(-2.71%) |
Dec 07, 2017 | 1.195 | 1.300 | 1.195 | 1.275 | 213,588 | +0.06(+4.54%) |
Dec 06, 2017 | 1.200 | 1.230 | 1.160 | 1.220 | 187,032 | +0.04(+3.39%) |
Dec 05, 2017 | 1.130 | 1.199 | 1.130 | 1.180 | 99,516 | +0.02(+1.65%) |
Dec 04, 2017 | 1.220 | 1.280 | 1.150 | 1.161 | 220,019 | -0.01(-1.11%) |
Dec 01, 2017 | 1.146 | 1.190 | 1.109 | 1.174 | 144,632 | +0.07(+6.62%) |
Nov 30, 2017 | 1.105 | 1.120 | 1.050 | 1.101 | 221,288 | +0.00(+0.19%) |
Nov 29, 2017 | 1.205 | 1.220 | 1.090 | 1.099 | 369,566 | -0.11(-9.18%) |
Nov 28, 2017 | 1.360 | 1.400 | 1.180 | 1.210 | 398,114 | -0.07(-5.47%) |
Nov 27, 2017 | 1.225 | 1.281 | 1.154 | 1.280 | 716,830 | +0.12(+10.32%) |
Nov 24, 2017 | 1.080 | 1.193 | 1.042 | 1.160 | 283,652 | +0.11(+10.58%) |
Nov 22, 2017 | 1.025 | 1.080 | 1.020 | 1.049 | 178,587 | +0.05(+4.95%) |
Nov 21, 2017 | 1.010 | 1.020 | 0.9898 | 0.9998 | 148,741 | -0.01(-1.01%) |
Nov 20, 2017 | 1.010 | 1.032 | 1.000 | 1.010 | 108,602 | -0.00(-0.47%) |
Nov 17, 2017 | 0.9843 | 1.040 | 0.9843 | 1.015 | 33,541 | +0.01(+1.48%) |
Nov 16, 2017 | 1.050 | 1.050 | 0.9926 | 1.000 | 96,808 | -0.04(-3.70%) |
Nov 15, 2017 | 1.025 | 1.053 | 0.9900 | 1.038 | 182,863 | +0.03(+2.58%) |
Nov 14, 2017 | 1.050 | 1.065 | 0.9761 | 1.012 | 156,578 | -0.03(-2.65%) |
Nov 13, 2017 | 1.010 | 1.060 | 0.9950 | 1.040 | 297,741 | +0.04(+3.99%) |
Nov 10, 2017 | 1.005 | 1.010 | 0.9800 | 1.000 | 72,048 | +0.01(+1.03%) |
Nov 09, 2017 | 1.010 | 1.026 | 0.9860 | 0.9898 | 75,406 | -0.01(-1.02%) |
Nov 08, 2017 | 1.020 | 1.039 | 0.9900 | 1.000 | 164,146 | +0.01(+1.01%) |
Nov 07, 2017 | 1.015 | 1.020 | 0.9783 | 0.9900 | 213,842 | +0.02(+2.17%) |
Nov 06, 2017 | 0.9348 | 0.9960 | 0.9300 | 0.9690 | 98,937 | +0.04(+4.35%) |
Nov 03, 2017 | 0.9200 | 0.9450 | 0.9100 | 0.9286 | 91,982 | +0.02(+2.04%) |
Nov 02, 2017 | 0.9150 | 0.9300 | 0.9100 | 0.9100 | 117,121 | -0.01(-0.55%) |