Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.01(+0.69%) | |
Mar 28, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 171 | +0.00(+0.00%) |
Mar 27, 2018 | 1.480 | 1.480 | 1.430 | 1.450 | 7,454 | -0.03(-2.03%) |
Mar 26, 2018 | 1.450 | 1.495 | 1.450 | 1.480 | 10,086 | +0.02(+1.37%) |
Mar 23, 2018 | 1.450 | 1.470 | 1.450 | 1.460 | 2,203 | -0.01(-0.68%) |
Mar 22, 2018 | 1.470 | 1.470 | 1.460 | 1.470 | 1,064 | +0.01(+0.68%) |
Mar 21, 2018 | 1.490 | 1.510 | 1.460 | 1.460 | 3,193 | -0.05(-3.31%) |
Mar 20, 2018 | 1.500 | 1.510 | 1.480 | 1.510 | 6,338 | +0.01(+0.67%) |
Mar 19, 2018 | 1.500 | 1.510 | 1.451 | 1.500 | 13,401 | +0.00(+0.00%) |
Mar 16, 2018 | 1.480 | 1.500 | 1.440 | 1.500 | 13,841 | +0.02(+1.35%) |
Mar 15, 2018 | 1.430 | 1.490 | 1.430 | 1.480 | 18,616 | -0.01(-0.67%) |
Mar 14, 2018 | 1.470 | 1.490 | 1.420 | 1.490 | 40,246 | +0.03(+2.05%) |
Mar 13, 2018 | 1.480 | 1.480 | 1.430 | 1.460 | 6,010 | -0.02(-1.35%) |
Mar 12, 2018 | 1.480 | 1.510 | 1.480 | 1.480 | 31,213 | +0.00(+0.00%) |
Mar 09, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 6,469 | +0.01(+0.68%) |
Mar 08, 2018 | 1.485 | 1.490 | 1.470 | 1.470 | 9,976 | +0.00(+0.00%) |
Mar 07, 2018 | 1.500 | 1.470 | 12,117 | +0.02(+1.38%) | ||
Mar 06, 2018 | 1.480 | 1.500 | 1.450 | 1.450 | 16,742 | +0.01(+0.69%) |
Mar 05, 2018 | 1.481 | 1.490 | 1.440 | 1.440 | 14,524 | -0.06(-4.00%) |
Mar 02, 2018 | 1.430 | 1.500 | 1.420 | 1.500 | 23,440 | +0.05(+3.45%) |
Mar 01, 2018 | 1.490 | 1.495 | 1.450 | 1.450 | 11,636 | -0.02(-1.36%) |
Feb 28, 2018 | 1.480 | 1.510 | 1.470 | 1.470 | 17,207 | +0.00(+0.16%) |
Feb 27, 2018 | 1.460 | 1.489 | 1.414 | 1.468 | 15,949 | -0.02(-1.50%) |
Feb 26, 2018 | 1.460 | 1.490 | 1.440 | 1.490 | 57,890 | +0.07(+4.93%) |
Feb 23, 2018 | 1.460 | 1.460 | 1.420 | 1.420 | 22,159 | -0.03(-2.07%) |
Feb 22, 2018 | 1.460 | 1.460 | 1.450 | 1.450 | 38,085 | +0.03(+2.47%) |
Feb 21, 2018 | 1.420 | 1.422 | 1.405 | 1.415 | 45,726 | +0.03(+1.80%) |
Feb 20, 2018 | 1.390 | 1.470 | 1.390 | 1.390 | 47,882 | -0.07(-4.79%) |
Feb 16, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.03(+2.10%) | |
Feb 15, 2018 | 1.430 | 1.430 | 1.400 | 1.430 | 2,545 | -0.04(-2.72%) |
Feb 14, 2018 | 1.460 | 1.470 | 1.420 | 1.470 | 12,745 | +0.01(+0.68%) |
Feb 13, 2018 | 1.444 | 1.470 | 1.420 | 1.460 | 29,098 | +0.05(+3.55%) |
Feb 12, 2018 | 1.430 | 1.452 | 1.400 | 1.410 | 25,943 | -0.02(-1.40%) |
Feb 09, 2018 | 1.370 | 1.433 | 1.370 | 1.430 | 31,887 | +0.05(+3.63%) |
Feb 08, 2018 | 1.400 | 1.439 | 1.380 | 1.380 | 25,689 | -0.02(-1.44%) |
Feb 07, 2018 | 1.400 | 1.390 | 1.400 | 17,685 | +0.01(+0.72%) | |
Feb 06, 2018 | 1.310 | 1.400 | 1.310 | 1.390 | 22,492 | +0.04(+2.77%) |
Feb 05, 2018 | 1.390 | 1.390 | 1.353 | 1.353 | 15,200 | -0.04(-2.70%) |
Feb 02, 2018 | 1.370 | 1.390 | 1.360 | 1.390 | 31,186 | -0.02(-1.42%) |
Feb 01, 2018 | 1.395 | 1.417 | 1.330 | 1.410 | 23,181 | +0.04(+2.92%) |
Jan 31, 2018 | 1.410 | 1.420 | 1.250 | 1.370 | 172,307 | -0.04(-2.84%) |
Jan 30, 2018 | 1.410 | 1.410 | 1.410 | 1.410 | 48,727 | -0.01(-0.70%) |
Jan 29, 2018 | 1.420 | 1.430 | 1.410 | 1.420 | 36,063 | -0.01(-0.70%) |
Jan 26, 2018 | 1.410 | 1.430 | 1.410 | 1.430 | 16,425 | -0.01(-0.69%) |
Jan 25, 2018 | 1.420 | 1.440 | 1.410 | 1.440 | 15,574 | +0.00(+0.01%) |
Jan 24, 2018 | 1.430 | 1.440 | 1.410 | 1.440 | 10,544 | +0.01(+0.98%) |
Jan 23, 2018 | 1.459 | 1.459 | 1.410 | 1.426 | 16,735 | +0.02(+1.12%) |
Jan 22, 2018 | 1.450 | 1.460 | 1.410 | 1.410 | 56,097 | -0.03(-2.08%) |
Jan 18, 2018 | 1.440 | 1.440 | 1.440 | 124 | +0.01(+0.71%) | |
Jan 17, 2018 | 1.450 | 1.450 | 1.428 | 1.430 | 27,976 | -0.03(-2.06%) |
Jan 16, 2018 | 1.466 | 1.466 | 1.390 | 1.460 | 34,045 | +0.01(+0.69%) |
Jan 12, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.450 | 1.450 | 1.440 | 1.450 | 8,844 | -0.01(-0.68%) |
Jan 10, 2018 | 1.490 | 1.496 | 1.423 | 1.460 | 12,618 | +0.01(+0.69%) |
Jan 09, 2018 | 1.520 | 1.520 | 1.445 | 1.450 | 28,160 | -0.07(-4.89%) |
Jan 08, 2018 | 1.530 | 1.550 | 1.460 | 1.525 | 18,231 | -0.03(-1.64%) |
Jan 05, 2018 | 1.460 | 1.550 | 1.460 | 1.550 | 714 | +0.06(+4.38%) |
Jan 04, 2018 | 1.580 | 1.580 | 1.460 | 1.485 | 23,541 | -0.10(-6.60%) |
Jan 03, 2018 | 1.430 | 1.600 | 1.430 | 1.590 | 34,718 | +0.17(+11.97%) |