Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.61%) | |
Mar 28, 2018 | 1.660 | 1.700 | 1.630 | 1.640 | 16,197 | -0.01(-0.61%) |
Mar 27, 2018 | 1.700 | 1.700 | 1.650 | 1.650 | 28,442 | -0.05(-2.94%) |
Mar 26, 2018 | 1.718 | 1.718 | 1.679 | 1.700 | 48,326 | +0.00(+0.00%) |
Mar 23, 2018 | 1.730 | 1.740 | 1.650 | 1.700 | 28,517 | -0.04(-2.30%) |
Mar 22, 2018 | 1.730 | 1.740 | 1.680 | 1.740 | 37,534 | +0.04(+2.65%) |
Mar 21, 2018 | 1.710 | 1.774 | 1.691 | 1.695 | 83,573 | -0.01(-0.30%) |
Mar 20, 2018 | 1.650 | 1.900 | 1.590 | 1.700 | 202,188 | +0.06(+3.66%) |
Mar 19, 2018 | 1.590 | 1.640 | 1.560 | 1.640 | 15,295 | +0.05(+3.14%) |
Mar 16, 2018 | 1.565 | 1.590 | 1.565 | 1.590 | 6,946 | +0.02(+1.27%) |
Mar 15, 2018 | 1.520 | 1.581 | 1.511 | 1.570 | 32,437 | +0.06(+3.97%) |
Mar 14, 2018 | 1.530 | 1.604 | 1.500 | 1.510 | 33,554 | -0.02(-1.31%) |
Mar 13, 2018 | 1.590 | 1.590 | 1.529 | 1.530 | 30,958 | -0.05(-3.37%) |
Mar 12, 2018 | 1.600 | 1.629 | 1.564 | 1.583 | 14,865 | -0.02(-1.04%) |
Mar 09, 2018 | 1.638 | 1.638 | 1.559 | 1.600 | 49,226 | -0.02(-1.23%) |
Mar 08, 2018 | 1.580 | 1.630 | 1.580 | 1.620 | 55,819 | +0.05(+3.18%) |
Mar 07, 2018 | 1.490 | 1.620 | 1.490 | 1.570 | 38,630 | +0.02(+1.29%) |
Mar 06, 2018 | 1.509 | 1.570 | 1.470 | 1.550 | 51,964 | +0.04(+2.65%) |
Mar 05, 2018 | 1.470 | 1.540 | 1.470 | 1.510 | 25,657 | +0.04(+2.72%) |
Mar 02, 2018 | 1.401 | 1.480 | 1.400 | 1.470 | 21,921 | +0.08(+5.76%) |
Mar 01, 2018 | 1.380 | 1.410 | 1.380 | 1.390 | 5,735 | +0.01(+0.72%) |
Feb 28, 2018 | 1.398 | 1.400 | 1.380 | 1.380 | 4,823 | +0.02(+1.47%) |
Feb 27, 2018 | 1.371 | 1.430 | 1.350 | 1.360 | 12,227 | -0.04(-3.00%) |
Feb 26, 2018 | 1.425 | 1.600 | 1.350 | 1.402 | 71,953 | +0.01(+0.94%) |
Feb 23, 2018 | 1.397 | 1.400 | 1.380 | 1.389 | 4,036 | +0.01(+0.65%) |
Feb 22, 2018 | 1.400 | 1.410 | 1.380 | 1.380 | 3,351 | -0.03(-2.13%) |
Feb 21, 2018 | 1.420 | 1.421 | 1.410 | 1.410 | 4,121 | +0.00(+0.00%) |
Feb 20, 2018 | 1.420 | 1.422 | 1.410 | 1.410 | 2,353 | +0.03(+2.17%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.09(-6.12%) | |
Feb 15, 2018 | 1.467 | 1.470 | 1.450 | 1.470 | 19,691 | +0.02(+1.38%) |
Feb 14, 2018 | 1.450 | 1.480 | 1.450 | 1.450 | 10,585 | +0.00(+0.00%) |
Feb 13, 2018 | 1.401 | 1.460 | 1.401 | 1.450 | 4,868 | +0.06(+4.32%) |
Feb 12, 2018 | 1.360 | 1.417 | 1.360 | 1.390 | 10,380 | -0.01(-0.72%) |
Feb 09, 2018 | 1.370 | 1.420 | 1.370 | 1.400 | 16,207 | +0.04(+2.95%) |
Feb 08, 2018 | 1.420 | 1.352 | 1.360 | 55,522 | -0.06(-4.22%) | |
Feb 07, 2018 | 1.350 | 1.420 | 1.350 | 1.420 | 7,868 | +0.09(+6.76%) |
Feb 06, 2018 | 1.350 | 1.470 | 1.320 | 1.330 | 40,476 | -0.02(-1.48%) |
Feb 05, 2018 | 1.360 | 1.363 | 1.350 | 1.350 | 5,265 | -0.03(-2.17%) |
Feb 02, 2018 | 1.460 | 1.470 | 1.360 | 1.380 | 12,665 | -0.05(-3.50%) |
Feb 01, 2018 | 1.410 | 1.450 | 1.410 | 1.430 | 16,095 | +0.05(+3.62%) |
Jan 31, 2018 | 1.400 | 1.401 | 1.350 | 1.380 | 23,681 | +0.00(+0.00%) |
Jan 30, 2018 | 1.340 | 1.400 | 1.340 | 1.380 | 23,410 | +0.02(+1.47%) |
Jan 29, 2018 | 1.440 | 1.460 | 1.280 | 1.360 | 43,254 | -0.09(-6.21%) |
Jan 26, 2018 | 1.410 | 1.450 | 1.410 | 1.450 | 7,282 | +0.06(+4.31%) |
Jan 25, 2018 | 1.470 | 1.470 | 1.390 | 1.390 | 24,772 | -0.09(-6.07%) |
Jan 24, 2018 | 1.480 | 1.480 | 1.480 | 1.480 | 328 | +0.01(+0.68%) |
Jan 23, 2018 | 1.470 | 1.482 | 1.430 | 1.470 | 6,992 | +0.02(+1.38%) |
Jan 22, 2018 | 1.440 | 1.450 | 1.400 | 1.450 | 7,018 | +0.03(+2.11%) |
Jan 19, 2018 | 1.450 | 1.460 | 1.365 | 1.420 | 39,908 | -0.01(-0.71%) |
Jan 18, 2018 | 1.460 | 1.490 | 1.420 | 1.430 | 10,705 | -0.02(-1.36%) |
Jan 17, 2018 | 1.460 | 1.470 | 1.440 | 1.450 | 9,338 | +0.03(+2.10%) |
Jan 16, 2018 | 1.490 | 1.490 | 1.490 | 1.420 | 6,178 | -0.06(-4.05%) |
Jan 12, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.01(-0.67%) | |
Jan 11, 2018 | 1.390 | 1.500 | 1.350 | 1.490 | 103,876 | +0.11(+7.97%) |
Jan 10, 2018 | 1.350 | 1.390 | 1.350 | 1.380 | 11,733 | +0.01(+0.72%) |
Jan 09, 2018 | 1.350 | 1.440 | 1.341 | 1.370 | 16,204 | -0.01(-0.72%) |
Jan 08, 2018 | 1.420 | 1.430 | 1.380 | 1.380 | 24,424 | -0.07(-4.83%) |
Jan 05, 2018 | 1.440 | 1.463 | 1.390 | 1.450 | 10,554 | +0.03(+2.11%) |
Jan 04, 2018 | 1.470 | 1.540 | 1.420 | 1.420 | 11,922 | -0.06(-4.05%) |
Jan 03, 2018 | 1.400 | 1.600 | 1.390 | 1.480 | 45,460 | +0.10(+7.25%) |