Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.400 | 1.480 | 1.330 | 1.410 | 407,700 | +0.05(+3.68%) |
Feb 27, 2018 | 1.360 | 1.390 | 1.290 | 1.360 | 215,168 | +0.03(+2.26%) |
Feb 26, 2018 | 1.400 | 1.400 | 1.290 | 1.330 | 251,628 | +0.02(+1.53%) |
Feb 23, 2018 | 1.320 | 1.330 | 1.240 | 1.310 | 92,322 | +0.03(+2.34%) |
Feb 22, 2018 | 1.350 | 1.350 | 1.260 | 1.280 | 205,918 | -0.02(-1.54%) |
Feb 21, 2018 | 1.420 | 1.470 | 1.290 | 1.300 | 890,256 | -0.03(-2.26%) |
Feb 20, 2018 | 1.250 | 1.350 | 1.190 | 1.330 | 419,685 | +0.11(+9.02%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.200 | 1.230 | 1.180 | 1.220 | 93,423 | +0.02(+1.67%) |
Feb 14, 2018 | 1.230 | 1.240 | 1.150 | 1.200 | 220,006 | +0.00(+0.00%) |
Feb 13, 2018 | 1.220 | 1.220 | 1.160 | 1.200 | 114,165 | +0.02(+1.69%) |
Feb 12, 2018 | 1.180 | 1.190 | 1.150 | 1.180 | 133,990 | +0.02(+1.72%) |
Feb 09, 2018 | 1.160 | 1.180 | 1.110 | 1.160 | 279,132 | -0.01(-0.85%) |
Feb 08, 2018 | 1.210 | 1.230 | 1.160 | 1.170 | 232,400 | +0.00(+0.00%) |
Feb 07, 2018 | 1.200 | 1.200 | 1.170 | 1.170 | 154,656 | +0.02(+1.74%) |
Feb 06, 2018 | 1.100 | 1.150 | 1.100 | 1.150 | 237,459 | +0.02(+1.67%) |
Feb 05, 2018 | 1.150 | 1.200 | 1.110 | 1.131 | 331,853 | -0.02(-1.64%) |
Feb 02, 2018 | 1.140 | 1.211 | 1.090 | 1.150 | 542,642 | +0.00(+0.00%) |
Feb 01, 2018 | 1.120 | 1.230 | 1.092 | 1.150 | 541,319 | +0.02(+1.77%) |
Jan 31, 2018 | 1.200 | 1.210 | 1.110 | 1.130 | 398,751 | -0.08(-6.61%) |
Jan 30, 2018 | 1.370 | 1.370 | 1.280 | 1.210 | 1,041,636 | -0.12(-9.02%) |
Jan 29, 2018 | 1.190 | 1.390 | 1.130 | 1.330 | 2,383,748 | +0.18(+15.65%) |
Jan 26, 2018 | 1.100 | 1.190 | 1.080 | 1.150 | 2,086,386 | +0.06(+5.50%) |
Jan 25, 2018 | 1.050 | 1.101 | 1.040 | 1.090 | 292,237 | +0.04(+3.81%) |
Jan 24, 2018 | 1.080 | 1.090 | 1.040 | 1.050 | 271,978 | -0.03(-2.78%) |
Jan 23, 2018 | 1.080 | 1.090 | 1.020 | 1.080 | 353,950 | +0.01(+0.93%) |
Jan 22, 2018 | 1.030 | 1.090 | 1.020 | 1.070 | 648,705 | +0.00(+0.00%) |
Jan 19, 2018 | 1.100 | 1.060 | 1.070 | 341,199 | -0.03(-2.73%) | |
Jan 18, 2018 | 1.150 | 1.150 | 1.100 | 1.100 | 328,394 | -0.02(-1.79%) |
Jan 17, 2018 | 1.130 | 1.198 | 1.080 | 1.120 | 838,248 | +0.03(+2.75%) |
Jan 16, 2018 | 1.170 | 1.170 | 1.060 | 1.090 | 625,814 | -0.03(-2.68%) |
Jan 12, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) | |
Jan 11, 2018 | 1.150 | 1.200 | 1.090 | 1.100 | 1,502,418 | -0.02(-1.79%) |
Jan 10, 2018 | 1.050 | 1.150 | 1.010 | 1.120 | 4,194,028 | -0.38(-25.33%) |
Jan 09, 2018 | 1.900 | 1.920 | 1.450 | 1.500 | 1,955,714 | -0.37(-19.79%) |
Jan 08, 2018 | 1.400 | 2.050 | 1.350 | 1.870 | 4,939,005 | +0.50(+36.50%) |
Jan 05, 2018 | 1.350 | 1.380 | 1.300 | 1.370 | 708,978 | -0.05(-3.52%) |
Jan 04, 2018 | 1.400 | 1.650 | 1.230 | 1.420 | 4,634,458 | +0.30(+26.79%) |
Jan 03, 2018 | 1.040 | 1.180 | 1.020 | 1.120 | 980,655 | +0.11(+10.89%) |
Jan 02, 2018 | 1.040 | 1.050 | 1.000 | 1.010 | 148,916 | +0.00(+0.00%) |
Dec 29, 2017 | 1.010 | 1.010 | 1.010 | 0 | -0.03(-2.88%) | |
Dec 28, 2017 | 1.080 | 1.090 | 1.030 | 1.040 | 86,173 | -0.05(-4.59%) |
Dec 27, 2017 | 1.070 | 1.090 | 1.000 | 1.090 | 149,196 | +0.05(+5.11%) |
Dec 26, 2017 | 1.020 | 1.060 | 0.9900 | 1.037 | 225,668 | +0.03(+2.67%) |
Dec 22, 2017 | 0.9800 | 1.020 | 0.9620 | 1.010 | 48,367 | +0.02(+1.98%) |
Dec 21, 2017 | 1.000 | 1.020 | 0.9801 | 0.9904 | 48,371 | +0.01(+1.06%) |
Dec 20, 2017 | 1.010 | 1.030 | 0.9800 | 0.9800 | 80,115 | +0.00(+0.00%) |
Dec 19, 2017 | 0.9900 | 1.010 | 0.9700 | 0.9800 | 98,832 | +0.03(+2.94%) |
Dec 18, 2017 | 0.9600 | 0.9900 | 0.9501 | 0.9520 | 91,598 | -0.01(-1.29%) |
Dec 15, 2017 | 1.000 | 1.015 | 0.9500 | 0.9644 | 264,316 | -0.07(-6.37%) |
Dec 14, 2017 | 1.010 | 1.030 | 1.000 | 1.030 | 270,031 | +0.02(+1.98%) |
Dec 13, 2017 | 1.000 | 1.040 | 1.000 | 1.010 | 66,649 | -0.01(-0.98%) |
Dec 12, 2017 | 1.060 | 1.060 | 1.000 | 1.020 | 50,766 | -0.04(-3.77%) |
Dec 11, 2017 | 1.060 | 1.070 | 1.010 | 1.060 | 87,183 | +0.01(+0.95%) |
Dec 08, 2017 | 1.010 | 1.060 | 1.005 | 1.050 | 59,633 | +0.03(+2.96%) |
Dec 07, 2017 | 1.050 | 1.060 | 1.000 | 1.020 | 113,762 | -0.00(-0.02%) |
Dec 06, 2017 | 1.100 | 1.100 | 1.001 | 1.020 | 119,965 | -0.04(-3.77%) |
Dec 05, 2017 | 1.090 | 1.110 | 1.060 | 1.060 | 138,193 | -0.00(-0.09%) |
Dec 04, 2017 | 1.050 | 1.137 | 1.050 | 1.061 | 335,349 | +0.03(+3.01%) |