Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.170 | 1.199 | 1.160 | 1.160 | 219,938 | -0.02(-1.69%) |
Feb 27, 2018 | 1.210 | 1.215 | 1.170 | 1.180 | 485,969 | -0.03(-2.48%) |
Feb 26, 2018 | 1.220 | 1.240 | 1.200 | 1.210 | 201,198 | +0.00(+0.00%) |
Feb 23, 2018 | 1.180 | 1.230 | 1.170 | 1.210 | 290,566 | +0.04(+3.42%) |
Feb 22, 2018 | 1.170 | 225,123 | -0.01(-0.85%) | |||
Feb 21, 2018 | 1.200 | 1.220 | 1.180 | 1.180 | 399,607 | -0.03(-2.48%) |
Feb 20, 2018 | 1.210 | 1.220 | 1.200 | 1.210 | 249,486 | -0.01(-0.82%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.240 | 1.255 | 1.210 | 1.220 | 283,548 | -0.03(-2.40%) |
Feb 14, 2018 | 1.220 | 1.280 | 1.205 | 1.250 | 735,585 | +0.03(+2.46%) |
Feb 13, 2018 | 1.180 | 1.230 | 1.150 | 1.220 | 355,568 | +0.03(+2.52%) |
Feb 12, 2018 | 1.150 | 1.210 | 1.150 | 1.190 | 472,238 | +0.05(+4.39%) |
Feb 09, 2018 | 1.210 | 1.230 | 1.110 | 1.140 | 1,104,850 | -0.08(-6.56%) |
Feb 08, 2018 | 1.190 | 1.230 | 1.180 | 1.220 | 596,772 | +0.03(+2.52%) |
Feb 07, 2018 | 1.200 | 1.210 | 1.170 | 1.190 | 398,522 | -0.01(-0.83%) |
Feb 06, 2018 | 1.200 | 1.230 | 1.190 | 1.200 | 351,410 | -0.02(-1.64%) |
Feb 05, 2018 | 1.200 | 1.220 | 1.150 | 1.220 | 921,145 | +0.01(+0.83%) |
Feb 02, 2018 | 1.260 | 1.280 | 1.210 | 1.210 | 799,021 | -0.07(-5.47%) |
Feb 01, 2018 | 1.280 | 1.290 | 1.260 | 1.280 | 282,766 | +0.01(+0.79%) |
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%) |