Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.280 | 1.289 | 1.250 | 1.270 | 377,743 | +0.00(+0.00%) |
Jan 30, 2018 | 1.250 | 1.270 | 1.250 | 1.270 | 444,869 | +0.02(+1.60%) |
Jan 29, 2018 | 1.300 | 1.321 | 1.250 | 1.250 | 968,412 | -0.07(-5.30%) |
Jan 26, 2018 | 1.340 | 1.349 | 1.310 | 1.320 | 408,959 | +0.00(+0.00%) |
Jan 25, 2018 | 1.370 | 1.410 | 1.310 | 1.320 | 1,164,353 | -0.03(-2.22%) |
Jan 24, 2018 | 1.360 | 1.390 | 1.340 | 1.350 | 806,506 | +0.01(+0.75%) |
Jan 23, 2018 | 1.310 | 1.340 | 1.280 | 1.340 | 523,722 | +0.04(+2.68%) |
Jan 22, 2018 | 1.340 | 1.340 | 1.300 | 1.305 | 308,888 | -0.02(-1.14%) |
Jan 19, 2018 | 1.320 | 1.340 | 1.320 | 1.320 | 185,614 | +0.00(+0.00%) |
Jan 18, 2018 | 1.370 | 1.377 | 1.320 | 1.320 | 663,377 | -0.05(-3.65%) |
Jan 17, 2018 | 1.390 | 1.420 | 1.360 | 1.370 | 496,290 | -0.03(-2.14%) |
Jan 16, 2018 | 1.440 | 1.450 | 1.430 | 1.400 | 776,047 | -0.03(-2.10%) |
Jan 12, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
Jan 11, 2018 | 1.360 | 1.400 | 1.350 | 1.400 | 616,880 | +0.05(+3.70%) |
Jan 10, 2018 | 1.350 | 1.350 | 1.335 | 1.350 | 749,604 | +0.00(+0.00%) |
Jan 09, 2018 | 1.310 | 1.350 | 1.300 | 1.350 | 526,728 | +0.01(+0.75%) |
Jan 08, 2018 | 1.320 | 1.350 | 1.315 | 1.340 | 1,211,899 | -0.01(-0.74%) |
Jan 05, 2018 | 1.350 | 1.370 | 1.320 | 1.350 | 814,787 | +0.01(+0.75%) |
Jan 04, 2018 | 1.300 | 1.350 | 1.280 | 1.340 | 950,925 | +0.05(+3.88%) |
Jan 03, 2018 | 1.340 | 1.350 | 1.280 | 1.290 | 782,434 | -0.05(-3.73%) |
Jan 02, 2018 | 1.320 | 1.340 | 1.300 | 1.340 | 724,621 | +0.05(+3.88%) |
Dec 29, 2017 | 1.290 | 1.290 | 1.290 | 0 | -0.04(-3.01%) | |
Dec 28, 2017 | 1.320 | 1.350 | 1.310 | 1.330 | 591,905 | +0.00(+0.00%) |
Dec 27, 2017 | 1.320 | 1.350 | 1.320 | 1.330 | 569,049 | +0.01(+0.76%) |
Dec 26, 2017 | 1.310 | 1.350 | 1.310 | 1.320 | 536,853 | +0.01(+0.76%) |
Dec 22, 2017 | 1.330 | 1.350 | 1.310 | 1.310 | 500,092 | -0.03(-2.24%) |
Dec 21, 2017 | 1.310 | 1.350 | 1.300 | 1.340 | 884,039 | +0.03(+2.29%) |
Dec 20, 2017 | 1.200 | 1.310 | 1.190 | 1.310 | 2,753,844 | +0.10(+8.26%) |
Dec 19, 2017 | 1.210 | 1.240 | 1.210 | 1.210 | 717,644 | +0.01(+0.83%) |
Dec 18, 2017 | 1.180 | 1.230 | 1.180 | 1.200 | 915,469 | -0.01(-0.83%) |
Dec 15, 2017 | 1.180 | 1.210 | 1.170 | 1.210 | 1,501,267 | +0.04(+3.42%) |
Dec 14, 2017 | 1.150 | 1.200 | 1.120 | 1.170 | 646,972 | -0.03(-2.50%) |
Dec 13, 2017 | 1.080 | 1.200 | 1.080 | 1.200 | 1,363,032 | +0.10(+9.09%) |
Dec 12, 2017 | 1.080 | 1.110 | 1.061 | 1.100 | 513,728 | +0.01(+0.92%) |
Dec 11, 2017 | 1.100 | 1.130 | 1.080 | 1.090 | 793,492 | -0.01(-0.91%) |
Dec 08, 2017 | 1.130 | 1.140 | 1.100 | 1.100 | 511,561 | -0.03(-2.65%) |
Dec 07, 2017 | 1.120 | 1.140 | 1.120 | 1.130 | 552,005 | -0.01(-0.88%) |
Dec 06, 2017 | 1.130 | 1.160 | 1.120 | 1.140 | 457,163 | +0.01(+0.88%) |
Dec 05, 2017 | 1.140 | 1.150 | 1.130 | 1.130 | 514,647 | -0.02(-1.74%) |
Dec 04, 2017 | 1.140 | 1.150 | 1.140 | 1.150 | 383,399 | +0.00(+0.00%) |
Dec 01, 2017 | 1.160 | 1.180 | 1.140 | 1.150 | 378,964 | -0.01(-0.86%) |
Nov 30, 2017 | 1.150 | 1.170 | 1.150 | 1.160 | 252,720 | -0.01(-0.85%) |
Nov 29, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 434,033 | +0.01(+0.86%) |
Nov 28, 2017 | 1.160 | 1.190 | 1.140 | 1.160 | 450,459 | -0.01(-0.85%) |
Nov 27, 2017 | 1.180 | 1.180 | 1.170 | 1.170 | 306,498 | +0.00(+0.00%) |
Nov 24, 2017 | 1.170 | 1.180 | 1.160 | 1.170 | 224,828 | +0.00(+0.00%) |
Nov 22, 2017 | 1.170 | 1.190 | 1.170 | 1.170 | 259,388 | -0.01(-0.85%) |
Nov 21, 2017 | 1.150 | 1.180 | 1.150 | 1.180 | 444,710 | +0.03(+2.61%) |
Nov 20, 2017 | 1.150 | 1.160 | 1.140 | 1.150 | 351,724 | +0.00(+0.00%) |
Nov 17, 2017 | 1.140 | 1.180 | 1.140 | 1.150 | 346,286 | +0.00(+0.00%) |
Nov 16, 2017 | 1.160 | 1.170 | 1.140 | 1.150 | 460,813 | -0.01(-0.86%) |
Nov 15, 2017 | 1.170 | 1.180 | 1.150 | 1.160 | 467,787 | -0.01(-0.85%) |
Nov 14, 2017 | 1.210 | 1.210 | 1.160 | 1.170 | 599,802 | -0.04(-3.31%) |
Nov 13, 2017 | 1.170 | 1.220 | 1.160 | 1.210 | 468,542 | +0.04(+3.42%) |
Nov 10, 2017 | 1.180 | 1.200 | 1.170 | 1.170 | 326,521 | -0.03(-2.50%) |
Nov 09, 2017 | 1.210 | 1.220 | 1.190 | 1.200 | 393,807 | -0.02(-1.64%) |
Nov 08, 2017 | 1.210 | 1.240 | 1.200 | 1.220 | 580,895 | +0.01(+0.83%) |
Nov 07, 2017 | 1.140 | 1.210 | 1.130 | 1.210 | 1,005,994 | +0.05(+4.31%) |
Nov 06, 2017 | 1.150 | 1.170 | 1.140 | 1.160 | 623,797 | +0.02(+1.75%) |
Nov 03, 2017 | 1.160 | 1.180 | 1.130 | 1.140 | 502,538 | -0.02(-1.72%) |
Nov 02, 2017 | 1.180 | 1.190 | 1.150 | 1.160 | 370,055 | -0.02(-1.69%) |