Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.390 | 1.395 | 1.310 | 1.330 | 614,187 | -0.06(-4.32%) |
Feb 27, 2018 | 1.480 | 1.500 | 1.390 | 1.390 | 670,083 | -0.07(-4.79%) |
Feb 26, 2018 | 1.410 | 1.490 | 1.410 | 1.460 | 513,453 | +0.06(+4.29%) |
Feb 23, 2018 | 1.370 | 1.400 | 1.360 | 1.400 | 481,658 | +0.05(+3.70%) |
Feb 22, 2018 | 1.380 | 1.410 | 1.350 | 1.350 | 573,658 | -0.02(-1.46%) |
Feb 21, 2018 | 1.370 | 1.380 | 1.360 | 1.370 | 621,817 | +0.02(+1.48%) |
Feb 20, 2018 | 1.360 | 1.390 | 1.350 | 1.350 | 1,125,375 | +0.01(+0.75%) |
Feb 16, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
Feb 15, 2018 | 1.390 | 1.390 | 1.310 | 1.330 | 1,000,890 | -0.05(-3.62%) |
Feb 14, 2018 | 1.430 | 1.430 | 1.370 | 1.380 | 1,078,882 | -0.07(-4.83%) |
Feb 13, 2018 | 1.430 | 1.450 | 748,439 | -0.08(-5.23%) | ||
Feb 12, 2018 | 1.440 | 1.570 | 1.390 | 1.530 | 1,438,394 | +0.18(+13.33%) |
Feb 09, 2018 | 1.350 | 1.380 | 1.280 | 1.350 | 1,154,330 | -0.01(-0.74%) |
Feb 08, 2018 | 1.460 | 1.350 | 1.360 | 1,450,915 | -0.07(-4.90%) | |
Feb 07, 2018 | 1.500 | 1.500 | 1.430 | 1.430 | 776,198 | -0.05(-3.38%) |
Feb 06, 2018 | 1.540 | 1.600 | 1.420 | 1.480 | 1,970,657 | -0.06(-3.90%) |
Feb 05, 2018 | 1.520 | 1.610 | 1.510 | 1.540 | 637,088 | -0.02(-1.28%) |
Feb 02, 2018 | 1.640 | 1.640 | 1.530 | 1.560 | 1,341,065 | -0.08(-4.88%) |
Feb 01, 2018 | 1.720 | 1.730 | 1.640 | 1.640 | 1,026,608 | -0.08(-4.65%) |
Jan 31, 2018 | 1.770 | 1.770 | 1.700 | 1.720 | 624,737 | -0.04(-2.27%) |
Jan 30, 2018 | 1.810 | 1.820 | 1.810 | 1.760 | 1,508,827 | -0.06(-3.30%) |
Jan 29, 2018 | 1.860 | 1.870 | 1.820 | 1.820 | 676,589 | -0.04(-2.15%) |
Jan 26, 2018 | 1.900 | 1.910 | 1.860 | 1.860 | 522,621 | -0.03(-1.59%) |
Jan 25, 2018 | 1.980 | 1.980 | 1.890 | 1.890 | 619,378 | -0.05(-2.58%) |
Jan 24, 2018 | 2.030 | 2.030 | 1.920 | 1.940 | 634,796 | -0.09(-4.43%) |
Jan 23, 2018 | 1.850 | 2.030 | 1.840 | 2.030 | 1,426,185 | +0.19(+10.33%) |
Jan 22, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 499,950 | -0.02(-1.08%) |
Jan 19, 2018 | 1.870 | 1.880 | 1.800 | 1.860 | 963,262 | +0.00(+0.00%) |
Jan 18, 2018 | 1.940 | 1.940 | 1.850 | 1.860 | 1,102,045 | -0.10(-5.10%) |
Jan 17, 2018 | 1.920 | 1.960 | 1.900 | 1.960 | 700,216 | +0.05(+2.62%) |
Jan 16, 2018 | 2.050 | 2.050 | 1.890 | 1.910 | 1,725,844 | -0.10(-4.98%) |
Jan 15, 2018 | 1.970 | 2.030 | 1.940 | 2.010 | 1,116,644 | +0.05(+2.55%) |
Jan 12, 2018 | 1.900 | 1.960 | 1.865 | 1.960 | 1,063,839 | +0.01(+0.51%) |
Jan 11, 2018 | 1.920 | 1.980 | 1.890 | 1.950 | 937,230 | +0.07(+3.72%) |
Jan 10, 2018 | 2.000 | 2.030 | 1.880 | 1.880 | 1,165,514 | -0.08(-4.08%) |
Jan 09, 2018 | 1.910 | 2.020 | 1.870 | 1.960 | 826,586 | +0.05(+2.62%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.875 | 1.910 | 732,061 | +0.01(+0.53%) |
Jan 05, 2018 | 1.950 | 1.960 | 1.830 | 1.900 | 1,441,641 | -0.14(-6.86%) |
Jan 04, 2018 | 2.120 | 2.140 | 2.030 | 2.040 | 689,305 | -0.08(-3.77%) |
Jan 03, 2018 | 2.300 | 2.300 | 2.070 | 2.120 | 1,671,313 | -0.17(-7.42%) |
Jan 02, 2018 | 2.240 | 2.320 | 2.240 | 2.290 | 616,542 | +0.04(+1.78%) |
Dec 29, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.260 | 2.260 | 2.230 | 2.250 | 246,849 | +0.01(+0.45%) |
Dec 27, 2017 | 2.320 | 2.320 | 2.240 | 2.240 | 453,150 | -0.03(-1.32%) |
Dec 22, 2017 | 2.300 | 2.300 | 2.255 | 2.270 | 511,898 | -0.02(-0.87%) |
Dec 21, 2017 | 2.200 | 2.300 | 2.160 | 2.290 | 1,018,244 | +0.12(+5.53%) |
Dec 20, 2017 | 2.120 | 2.180 | 2.080 | 2.170 | 1,073,672 | +0.09(+4.33%) |
Dec 19, 2017 | 2.010 | 2.100 | 2.000 | 2.080 | 1,309,314 | +0.12(+6.12%) |
Dec 18, 2017 | 1.860 | 1.990 | 1.830 | 1.960 | 1,346,922 | +0.13(+7.10%) |
Dec 15, 2017 | 1.820 | 1.940 | 1.770 | 1.830 | 13,801,770 | +0.00(+0.00%) |
Dec 14, 2017 | 1.850 | 1.860 | 1.810 | 1.830 | 828,476 | -0.03(-1.61%) |
Dec 13, 2017 | 1.840 | 1.880 | 1.810 | 1.860 | 668,957 | +0.02(+1.09%) |
Dec 12, 2017 | 1.900 | 1.910 | 1.830 | 1.840 | 1,128,329 | -0.05(-2.65%) |
Dec 11, 2017 | 1.910 | 1.920 | 1.880 | 1.890 | 1,045,856 | -0.03(-1.56%) |
Dec 08, 2017 | 1.880 | 1.960 | 1.880 | 1.920 | 1,220,389 | +0.06(+3.23%) |
Dec 07, 2017 | 1.950 | 1.950 | 1.830 | 1.860 | 2,026,573 | -0.10(-5.10%) |
Dec 06, 2017 | 2.130 | 2.140 | 1.950 | 1.960 | 1,342,626 | -0.16(-7.55%) |
Dec 05, 2017 | 2.280 | 2.280 | 2.100 | 2.120 | 1,751,746 | -0.17(-7.42%) |
Dec 04, 2017 | 2.320 | 2.330 | 2.275 | 2.290 | 377,970 | -0.04(-1.72%) |