Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.02(-1.80%) | |
Mar 28, 2018 | 1.120 | 1.190 | 1.100 | 1.110 | 432,324 | +0.01(+0.91%) |
Mar 27, 2018 | 1.170 | 1.170 | 1.100 | 1.100 | 614,382 | -0.04(-3.51%) |
Mar 26, 2018 | 1.220 | 1.220 | 1.090 | 1.140 | 335,354 | +0.04(+3.64%) |
Mar 23, 2018 | 1.130 | 1.170 | 1.090 | 1.100 | 807,169 | -0.06(-5.17%) |
Mar 22, 2018 | 1.230 | 1.250 | 1.141 | 1.160 | 481,066 | -0.07(-5.69%) |
Mar 21, 2018 | 1.240 | 1.260 | 1.220 | 1.230 | 390,334 | +0.02(+1.65%) |
Mar 20, 2018 | 1.280 | 1.350 | 1.180 | 1.210 | 1,374,880 | -0.33(-21.43%) |
Mar 19, 2018 | 1.570 | 1.570 | 1.460 | 1.540 | 214,874 | -0.03(-1.91%) |
Mar 16, 2018 | 1.530 | 1.570 | 1.400 | 1.570 | 392,069 | +0.03(+1.95%) |
Mar 15, 2018 | 1.640 | 1.640 | 1.520 | 1.540 | 195,228 | -0.05(-3.14%) |
Mar 14, 2018 | 1.530 | 1.650 | 1.520 | 1.590 | 264,988 | +0.02(+1.27%) |
Mar 13, 2018 | 1.580 | 1.580 | 1.520 | 1.570 | 207,257 | +0.07(+4.67%) |
Mar 12, 2018 | 1.560 | 1.600 | 1.510 | 1.500 | 238,537 | -0.10(-6.25%) |
Mar 09, 2018 | 1.690 | 1.690 | 1.551 | 1.600 | 659,018 | +0.04(+2.56%) |
Mar 08, 2018 | 1.600 | 1.600 | 1.500 | 1.560 | 178,056 | +0.02(+1.30%) |
Mar 07, 2018 | 1.630 | 1.400 | 1.540 | 738,399 | +0.07(+4.76%) | |
Mar 06, 2018 | 1.370 | 1.520 | 1.350 | 1.470 | 611,176 | +0.11(+8.09%) |
Mar 05, 2018 | 1.400 | 1.430 | 1.330 | 1.360 | 240,833 | -0.04(-2.86%) |
Mar 02, 2018 | 1.350 | 1.420 | 1.290 | 1.400 | 285,550 | +0.04(+2.94%) |
Mar 01, 2018 | 1.410 | 1.410 | 1.290 | 1.360 | 336,137 | -0.05(-3.55%) |
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%) |