Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.500 | 1.550 | 1.450 | 1.480 | 28,813 | +0.01(+0.67%) |
Jan 30, 2018 | 1.470 | 1.490 | 1.470 | 1.470 | 2,912 | +0.01(+0.69%) |
Jan 29, 2018 | 1.500 | 1.500 | 1.460 | 1.460 | 9,392 | -0.02(-1.35%) |
Jan 26, 2018 | 1.480 | 1.480 | 1.451 | 1.480 | 4,022 | +0.02(+1.37%) |
Jan 25, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 8,790 | +0.00(+0.00%) |
Jan 24, 2018 | 1.470 | 1.500 | 1.450 | 1.460 | 19,836 | -0.01(-0.68%) |
Jan 23, 2018 | 1.460 | 1.540 | 1.460 | 1.470 | 6,956 | +0.01(+0.68%) |
Jan 22, 2018 | 1.440 | 1.500 | 1.430 | 1.460 | 36,289 | -0.01(-0.68%) |
Jan 19, 2018 | 1.469 | 1.570 | 1.451 | 1.470 | 68,052 | +0.00(+0.00%) |
Jan 18, 2018 | 1.470 | 1.470 | 1.430 | 1.470 | 4,270 | +0.03(+2.08%) |
Jan 17, 2018 | 1.480 | 1.500 | 1.420 | 1.440 | 30,069 | -0.03(-2.04%) |
Jan 16, 2018 | 1.500 | 1.500 | 1.460 | 1.470 | 7,463 | -0.01(-0.68%) |
Jan 12, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.490 | 1.500 | 1.457 | 1.480 | 22,552 | +0.04(+2.77%) |
Jan 10, 2018 | 1.476 | 1.440 | 7,205 | -0.03(-2.03%) | ||
Jan 09, 2018 | 1.440 | 1.490 | 1.440 | 1.470 | 10,256 | -0.01(-0.68%) |
Jan 08, 2018 | 1.490 | 1.490 | 1.420 | 1.480 | 35,014 | +0.03(+2.07%) |
Jan 05, 2018 | 1.430 | 1.450 | 1.420 | 1.450 | 25,769 | +0.01(+0.69%) |
Jan 04, 2018 | 1.440 | 1.480 | 1.421 | 1.440 | 25,543 | -0.01(-0.69%) |
Jan 03, 2018 | 1.474 | 1.500 | 1.430 | 1.450 | 18,066 | -0.02(-1.36%) |
Jan 02, 2018 | 1.480 | 1.569 | 1.420 | 1.470 | 86,550 | +0.00(+0.00%) |
Dec 29, 2017 | 1.470 | 1.470 | 1.470 | 0 | +0.04(+2.80%) | |
Dec 28, 2017 | 1.440 | 1.450 | 1.421 | 1.430 | 6,814 | -0.01(-1.00%) |
Dec 27, 2017 | 1.410 | 1.460 | 1.410 | 1.444 | 14,956 | +0.00(+0.31%) |
Dec 26, 2017 | 1.440 | 1.449 | 1.410 | 1.440 | 35,189 | +0.01(+0.69%) |
Dec 22, 2017 | 1.420 | 1.440 | 1.410 | 1.430 | 18,562 | -0.01(-0.73%) |
Dec 21, 2017 | 1.460 | 1.464 | 1.430 | 1.440 | 12,929 | +0.01(+0.40%) |
Dec 20, 2017 | 1.440 | 1.480 | 1.426 | 1.435 | 20,945 | -0.03(-1.73%) |
Dec 19, 2017 | 1.460 | 1.469 | 1.420 | 1.460 | 17,272 | +0.02(+1.39%) |
Dec 18, 2017 | 1.500 | 1.570 | 1.450 | 1.440 | 120,366 | -0.10(-6.49%) |
Dec 15, 2017 | 1.420 | 1.610 | 1.410 | 1.540 | 272,794 | +0.06(+4.05%) |
Dec 14, 2017 | 1.500 | 2.220 | 1.460 | 1.480 | 1,875,643 | +0.04(+2.63%) |
Dec 13, 2017 | 1.470 | 1.470 | 1.442 | 1.442 | 815 | -0.04(-2.56%) |
Dec 12, 2017 | 1.480 | 1.480 | 1.480 | 1.480 | 202 | +0.05(+3.49%) |
Dec 11, 2017 | 1.460 | 1.460 | 1.430 | 1.430 | 6,532 | -0.04(-3.04%) |
Dec 08, 2017 | 1.460 | 1.475 | 1.460 | 1.475 | 895 | +0.02(+1.52%) |
Dec 07, 2017 | 1.440 | 1.454 | 1.440 | 1.453 | 1,946 | +0.01(+0.69%) |
Dec 06, 2017 | 1.450 | 1.467 | 1.443 | 1.443 | 1,254 | -0.04(-2.51%) |
Dec 05, 2017 | 1.443 | 1.480 | 1.440 | 1.480 | 3,163 | +0.03(+2.04%) |
Dec 04, 2017 | 1.490 | 1.490 | 1.430 | 1.450 | 5,216 | -0.04(-2.66%) |
Dec 01, 2017 | 1.445 | 1.490 | 1.430 | 1.490 | 2,012 | -0.01(-0.67%) |
Nov 30, 2017 | 1.470 | 1.500 | 1.470 | 1.500 | 895 | +0.02(+1.46%) |
Nov 29, 2017 | 1.478 | 1.478 | 1.478 | 1.478 | 350 | -0.02(-1.44%) |
Nov 28, 2017 | 1.458 | 1.500 | 1.458 | 1.500 | 1,980 | +0.03(+2.04%) |
Nov 27, 2017 | 1.450 | 1.470 | 1.450 | 1.470 | 6,245 | +0.01(+0.68%) |
Nov 24, 2017 | 1.450 | 1.460 | 1.450 | 1.460 | 625 | +0.01(+0.69%) |
Nov 22, 2017 | 1.450 | 1.460 | 1.445 | 1.450 | 13,562 | -0.01(-0.68%) |
Nov 21, 2017 | 1.440 | 1.470 | 1.440 | 1.460 | 6,869 | -0.02(-1.35%) |
Nov 20, 2017 | 1.440 | 1.480 | 1.436 | 1.480 | 13,354 | +0.04(+2.78%) |
Nov 17, 2017 | 1.420 | 1.440 | 1.410 | 1.440 | 4,209 | +0.02(+1.62%) |
Nov 16, 2017 | 1.410 | 1.420 | 1.410 | 1.417 | 1,890 | -0.00(-0.13%) |
Nov 15, 2017 | 1.420 | 1.420 | 1.400 | 1.419 | 5,688 | -0.02(-1.46%) |
Nov 14, 2017 | 1.420 | 1.440 | 1.420 | 1.440 | 483 | +0.03(+2.13%) |
Nov 13, 2017 | 1.400 | 1.410 | 1.400 | 1.410 | 5,147 | -0.01(-0.70%) |
Nov 10, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 3,805 | +0.02(+1.14%) |
Nov 09, 2017 | 1.400 | 1.410 | 1.400 | 1.404 | 3,758 | +0.00(+0.29%) |
Nov 08, 2017 | 1.400 | 1.400 | 1.400 | 1.400 | 713 | -0.01(-0.72%) |
Nov 07, 2017 | 1.410 | 1.410 | 1.400 | 1.410 | 6,832 | +0.00(+0.01%) |
Nov 06, 2017 | 1.408 | 1.425 | 1.408 | 1.410 | 4,471 | -0.04(-2.54%) |
Nov 03, 2017 | 1.400 | 1.447 | 1.390 | 1.447 | 5,228 | +0.02(+1.16%) |
Nov 02, 2017 | 1.440 | 1.450 | 1.401 | 1.430 | 3,921 | +0.01(+0.85%) |