Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.230 | 1.270 | 1.190 | 1.269 | 31,461 | +0.03(+2.67%) |
Jan 30, 2018 | 1.270 | 1.240 | 1.122 | 1.236 | 21,865 | -0.00(-0.32%) |
Jan 29, 2018 | 1.240 | 1.240 | 1.213 | 1.240 | 18,144 | +0.00(+0.00%) |
Jan 26, 2018 | 1.122 | 1.240 | 1.011 | 1.240 | 228,903 | +0.08(+6.64%) |
Jan 25, 2018 | 1.250 | 1.250 | 1.140 | 1.163 | 69,604 | -0.09(-6.98%) |
Jan 24, 2018 | 1.140 | 1.266 | 1.140 | 1.250 | 48,245 | +0.06(+5.04%) |
Jan 23, 2018 | 1.260 | 1.260 | 1.150 | 1.190 | 159,526 | -0.06(-4.92%) |
Jan 22, 2018 | 1.250 | 1.290 | 1.195 | 1.252 | 84,605 | -0.02(-1.45%) |
Jan 19, 2018 | 1.370 | 1.370 | 1.266 | 1.270 | 205,480 | -0.05(-3.72%) |
Jan 18, 2018 | 1.340 | 1.360 | 1.308 | 1.319 | 62,825 | +0.00(+0.01%) |
Jan 17, 2018 | 1.379 | 1.395 | 1.289 | 1.319 | 55,833 | -0.08(-5.72%) |
Jan 16, 2018 | 1.380 | 1.430 | 1.330 | 1.399 | 67,074 | +0.06(+4.26%) |
Jan 12, 2018 | 1.342 | 1.342 | 1.342 | 0 | -0.01(-0.60%) | |
Jan 11, 2018 | 1.310 | 1.340 | 1.290 | 1.350 | 120,866 | +0.04(+2.94%) |
Jan 10, 2018 | 1.368 | 1.368 | 1.309 | 1.311 | 56,448 | -0.05(-3.42%) |
Jan 09, 2018 | 1.373 | 1.400 | 1.320 | 1.358 | 117,042 | -0.05(-3.70%) |
Jan 08, 2018 | 1.410 | 1.417 | 1.373 | 1.410 | 26,722 | -0.01(-0.63%) |
Jan 05, 2018 | 1.500 | 1.500 | 1.419 | 1.419 | 67,824 | -0.03(-2.31%) |
Jan 04, 2018 | 1.490 | 1.490 | 1.418 | 1.452 | 30,568 | +0.01(+0.87%) |
Jan 03, 2018 | 1.400 | 1.440 | 1.380 | 1.440 | 171,934 | +0.04(+2.86%) |
Jan 02, 2018 | 1.410 | 1.430 | 1.373 | 1.400 | 55,122 | -0.01(-0.77%) |
Dec 29, 2017 | 1.411 | 1.411 | 1.411 | 0 | -0.02(-1.09%) | |
Dec 28, 2017 | 1.490 | 1.502 | 1.367 | 1.426 | 71,853 | -0.04(-2.97%) |
Dec 27, 2017 | 1.550 | 1.550 | 1.420 | 1.470 | 88,319 | -0.09(-6.07%) |
Dec 26, 2017 | 1.500 | 1.600 | 1.500 | 1.565 | 79,381 | +0.07(+4.96%) |
Dec 22, 2017 | 1.370 | 1.491 | 1.370 | 1.491 | 85,606 | +0.12(+8.92%) |
Dec 21, 2017 | 1.345 | 1.380 | 1.320 | 1.369 | 124,587 | +0.06(+4.50%) |
Dec 20, 2017 | 1.330 | 1.340 | 1.291 | 1.310 | 77,704 | -0.02(-1.43%) |
Dec 19, 2017 | 1.310 | 1.340 | 1.300 | 1.329 | 74,512 | +0.01(+0.68%) |
Dec 18, 2017 | 1.375 | 1.375 | 1.290 | 1.320 | 39,860 | -0.01(-0.75%) |
Dec 15, 2017 | 1.350 | 1.350 | 1.281 | 1.330 | 65,154 | -0.02(-1.48%) |
Dec 14, 2017 | 1.379 | 1.387 | 1.350 | 1.350 | 87,121 | -0.02(-1.46%) |
Dec 13, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 28,900 | -0.03(-2.14%) |
Dec 12, 2017 | 1.410 | 1.419 | 1.380 | 1.400 | 52,758 | -0.04(-2.78%) |
Dec 11, 2017 | 1.400 | 1.470 | 1.400 | 1.440 | 37,196 | +0.04(+2.86%) |
Dec 08, 2017 | 1.350 | 1.440 | 1.350 | 1.400 | 44,028 | +0.03(+2.19%) |
Dec 07, 2017 | 1.381 | 1.390 | 1.366 | 1.370 | 21,792 | -0.03(-2.14%) |
Dec 06, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 52,639 | +0.00(+0.00%) |
Dec 05, 2017 | 1.405 | 1.450 | 1.390 | 1.400 | 45,024 | -0.03(-1.82%) |
Dec 04, 2017 | 1.465 | 1.465 | 1.405 | 1.426 | 28,116 | -0.05(-3.49%) |
Dec 01, 2017 | 1.410 | 1.520 | 1.410 | 1.478 | 31,415 | -0.04(-2.64%) |
Nov 30, 2017 | 1.325 | 1.518 | 1.300 | 1.518 | 62,939 | +0.16(+11.59%) |
Nov 29, 2017 | 1.350 | 1.400 | 1.330 | 1.360 | 125,567 | +0.00(+0.27%) |
Nov 28, 2017 | 1.492 | 1.492 | 1.340 | 1.356 | 86,065 | -0.10(-6.69%) |
Nov 27, 2017 | 1.520 | 1.520 | 1.430 | 1.454 | 44,458 | -0.04(-2.97%) |
Nov 24, 2017 | 1.451 | 1.500 | 1.447 | 1.498 | 58,690 | -0.01(-0.79%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.480 | 1.510 | 38,036 | -0.01(-0.66%) |
Nov 21, 2017 | 1.570 | 1.570 | 1.452 | 1.520 | 136,066 | -0.02(-1.09%) |
Nov 20, 2017 | 1.568 | 1.580 | 1.537 | 1.537 | 36,854 | -0.04(-2.74%) |
Nov 17, 2017 | 1.640 | 1.660 | 1.559 | 1.580 | 83,069 | -0.05(-2.81%) |
Nov 16, 2017 | 1.651 | 1.690 | 1.556 | 1.626 | 170,082 | +0.03(+1.60%) |
Nov 15, 2017 | 1.787 | 1.787 | 1.600 | 1.600 | 282,467 | -0.20(-11.06%) |
Nov 14, 2017 | 1.820 | 1.820 | 1.770 | 1.799 | 239,760 | -0.03(-1.66%) |
Nov 13, 2017 | 1.603 | 1.845 | 1.600 | 1.829 | 512,406 | +0.28(+18.02%) |
Nov 10, 2017 | 1.570 | 1.600 | 1.550 | 1.550 | 42,273 | +0.01(+0.58%) |
Nov 09, 2017 | 1.524 | 1.550 | 1.500 | 1.541 | 45,300 | -0.02(-1.15%) |
Nov 08, 2017 | 1.548 | 1.559 | 1.520 | 1.559 | 7,200 | +0.03(+1.66%) |
Nov 07, 2017 | 1.556 | 1.570 | 1.522 | 1.534 | 24,650 | -0.04(-2.32%) |
Nov 06, 2017 | 1.550 | 1.620 | 1.480 | 1.570 | 40,780 | +0.02(+1.29%) |
Nov 03, 2017 | 1.464 | 1.550 | 1.464 | 1.550 | 32,690 | +0.08(+5.38%) |
Nov 02, 2017 | 1.500 | 1.500 | 1.471 | 1.471 | 15,640 | -0.04(-2.59%) |