Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.9761 | 1.040 | 0.9200 | 1.000 | 4,450,747 | +0.04(+4.28%) |
Apr 27, 2018 | 0.9550 | 0.9899 | 0.9350 | 0.9590 | 2,397,005 | +0.02(+2.36%) |
Apr 26, 2018 | 0.9600 | 0.9800 | 0.9200 | 0.9369 | 2,122,307 | -0.03(-3.46%) |
Apr 25, 2018 | 1.020 | 1.029 | 0.9201 | 0.9705 | 3,639,472 | -0.07(-6.68%) |
Apr 24, 2018 | 1.060 | 1.070 | 0.9800 | 1.040 | 6,707,814 | +0.04(+4.00%) |
Apr 23, 2018 | 1.080 | 1.100 | 0.9952 | 1.000 | 3,496,551 | -0.03(-2.91%) |
Apr 20, 2018 | 1.120 | 1.140 | 1.000 | 1.030 | 5,017,113 | +0.00(+0.00%) |
Apr 19, 2018 | 1.120 | 1.140 | 0.9917 | 1.030 | 3,043,373 | -0.07(-6.36%) |
Apr 18, 2018 | 1.200 | 1.220 | 1.080 | 1.100 | 4,039,525 | -0.14(-11.29%) |
Apr 17, 2018 | 1.280 | 1.390 | 1.220 | 1.240 | 6,096,618 | +0.09(+7.83%) |
Apr 16, 2018 | 1.210 | 1.250 | 1.070 | 1.150 | 3,162,541 | -0.06(-4.96%) |
Apr 13, 2018 | 1.400 | 1.500 | 1.170 | 1.210 | 16,263,567 | +0.01(+0.83%) |
Apr 12, 2018 | 0.9000 | 1.240 | 0.8900 | 1.200 | 14,942,927 | +0.37(+44.63%) |
Apr 11, 2018 | 0.7820 | 0.8400 | 0.7620 | 0.8297 | 1,229,042 | +0.05(+6.10%) |
Apr 10, 2018 | 0.7736 | 0.7990 | 0.7650 | 0.7820 | 932,133 | -0.00(-0.38%) |
Apr 09, 2018 | 0.7982 | 0.8037 | 0.7650 | 0.7850 | 938,159 | -0.01(-1.84%) |
Apr 06, 2018 | 0.8405 | 0.8405 | 0.7800 | 0.7997 | 1,966,613 | -0.04(-4.80%) |
Apr 05, 2018 | 0.8223 | 0.8700 | 0.7905 | 0.8400 | 3,319,768 | +0.03(+3.83%) |
Apr 04, 2018 | 0.8000 | 0.8323 | 0.7600 | 0.8090 | 2,163,677 | -0.03(-3.69%) |
Apr 03, 2018 | 0.7780 | 0.8600 | 0.7400 | 0.8400 | 2,786,133 | +0.08(+10.42%) |
Apr 02, 2018 | 0.7700 | 0.8199 | 0.7502 | 0.7607 | 877,883 | -0.04(-4.91%) |
Mar 29, 2018 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.03(-3.61%) | |
Mar 28, 2018 | 0.8400 | 0.8715 | 0.8000 | 0.8300 | 1,961,419 | -0.06(-6.74%) |
Mar 27, 2018 | 0.9800 | 0.9800 | 0.8500 | 0.8900 | 2,017,966 | -0.11(-10.99%) |
Mar 26, 2018 | 1.000 | 1.010 | 0.9616 | 0.9999 | 1,375,477 | -0.03(-2.92%) |
Mar 23, 2018 | 1.100 | 1.120 | 1.000 | 1.030 | 2,973,330 | +0.05(+5.10%) |
Mar 22, 2018 | 1.040 | 1.050 | 0.9707 | 0.9800 | 1,853,500 | -0.11(-10.09%) |
Mar 21, 2018 | 1.010 | 1.090 | 0.9700 | 1.090 | 4,795,031 | +0.04(+3.81%) |
Mar 20, 2018 | 1.090 | 1.111 | 0.9220 | 1.050 | 4,756,252 | -0.06(-5.41%) |
Mar 19, 2018 | 1.180 | 1.180 | 1.090 | 1.110 | 2,022,715 | -0.12(-9.76%) |
Mar 16, 2018 | 1.210 | 1.240 | 1.160 | 1.230 | 1,719,684 | -0.06(-4.65%) |
Mar 15, 2018 | 1.320 | 1.320 | 1.250 | 1.290 | 1,600,720 | -0.03(-2.27%) |
Mar 14, 2018 | 1.310 | 1.320 | 1.270 | 1.320 | 1,787,504 | +0.01(+0.76%) |
Mar 13, 2018 | 1.390 | 1.400 | 1.280 | 1.310 | 2,852,729 | -0.07(-5.07%) |
Mar 12, 2018 | 1.320 | 1.400 | 1.270 | 1.380 | 5,735,356 | +0.11(+8.66%) |
Mar 09, 2018 | 1.350 | 1.390 | 1.270 | 1.270 | 2,375,010 | -0.02(-1.55%) |
Mar 08, 2018 | 1.300 | 1.340 | 1.287 | 1.290 | 1,206,699 | +0.02(+1.57%) |
Mar 07, 2018 | 1.380 | 1.250 | 1.270 | 1,644,738 | -0.11(-7.97%) | |
Mar 06, 2018 | 1.400 | 1.440 | 1.350 | 1.380 | 1,052,804 | -0.04(-2.82%) |
Mar 05, 2018 | 1.400 | 1.460 | 1.350 | 1.420 | 2,542,430 | +0.01(+0.71%) |
Mar 02, 2018 | 1.500 | 1.500 | 1.350 | 1.410 | 1,811,727 | -0.04(-2.76%) |
Mar 01, 2018 | 1.520 | 1.526 | 1.430 | 1.450 | 1,647,751 | -0.05(-3.33%) |
Feb 28, 2018 | 1.560 | 1.560 | 1.500 | 1.500 | 2,052,523 | -0.11(-6.83%) |
Feb 27, 2018 | 1.800 | 1.840 | 1.600 | 1.610 | 3,143,471 | -0.08(-4.73%) |
Feb 26, 2018 | 1.720 | 1.735 | 1.690 | 1.690 | 1,533,665 | +0.03(+1.81%) |
Feb 23, 2018 | 1.780 | 1.780 | 1.630 | 1.660 | 1,544,023 | -0.07(-4.05%) |
Feb 22, 2018 | 1.740 | 1.770 | 1.660 | 1.730 | 1,218,084 | -0.05(-2.81%) |
Feb 21, 2018 | 1.680 | 1.880 | 1.630 | 1.780 | 2,768,952 | -0.23(-11.43%) |
Feb 20, 2018 | 2.030 | 2.080 | 1.910 | 2.010 | 5,595,466 | +0.25(+14.19%) |
Feb 16, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.11(-5.88%) | |
Feb 15, 2018 | 1.860 | 1.940 | 1.750 | 1.870 | 4,082,847 | +0.16(+9.36%) |
Feb 14, 2018 | 1.600 | 1.800 | 1.560 | 1.710 | 5,288,204 | +0.19(+12.50%) |
Feb 13, 2018 | 1.550 | 1.570 | 1.470 | 1.520 | 1,439,879 | -0.07(-4.40%) |
Feb 12, 2018 | 1.680 | 1.709 | 1.530 | 1.590 | 1,761,402 | -0.07(-4.22%) |
Feb 09, 2018 | 1.670 | 1.750 | 1.470 | 1.660 | 3,123,956 | +0.09(+5.73%) |
Feb 08, 2018 | 1.770 | 1.900 | 1.560 | 1.570 | 2,533,804 | -0.07(-4.27%) |
Feb 07, 2018 | 1.800 | 2.040 | 1.610 | 1.640 | 11,793,346 | +0.02(+1.55%) |
Feb 06, 2018 | 1.140 | 1.650 | 1.070 | 1.615 | 9,924,741 | +0.36(+28.19%) |
Feb 05, 2018 | 1.420 | 1.480 | 1.170 | 1.260 | 5,819,693 | -0.35(-21.75%) |
Feb 02, 2018 | 1.900 | 1.900 | 1.590 | 1.610 | 5,619,544 | -0.34(-17.44%) |
Feb 01, 2018 | 2.080 | 2.120 | 1.880 | 1.950 | 3,535,296 | -0.31(-13.72%) |
Jan 31, 2018 | 2.210 | 2.310 | 2.170 | 2.260 | 2,694,992 | +0.14(+6.60%) |
Jan 30, 2018 | 2.150 | 2.190 | 2.150 | 2.120 | 2,813,336 | -0.08(-3.64%) |
Jan 29, 2018 | 2.310 | 2.380 | 2.200 | 2.200 | 2,222,475 | -0.02(-0.90%) |
Jan 26, 2018 | 2.200 | 2.280 | 2.150 | 2.220 | 1,785,805 | -0.01(-0.45%) |
Jan 25, 2018 | 2.390 | 2.390 | 2.170 | 2.230 | 1,870,948 | -0.09(-3.88%) |
Jan 24, 2018 | 2.280 | 2.430 | 2.170 | 2.320 | 4,674,480 | +0.11(+4.98%) |
Jan 23, 2018 | 2.170 | 2.320 | 2.140 | 2.210 | 2,900,617 | +0.04(+1.84%) |
Jan 22, 2018 | 2.160 | 2.250 | 2.110 | 2.170 | 2,070,879 | -0.14(-6.06%) |
Jan 19, 2018 | 2.260 | 2.350 | 2.200 | 2.310 | 2,095,208 | -0.04(-1.70%) |
Jan 18, 2018 | 2.400 | 2.560 | 2.250 | 2.350 | 3,873,755 | +0.08(+3.52%) |
Jan 17, 2018 | 2.180 | 2.300 | 2.090 | 2.270 | 3,301,055 | -0.03(-1.30%) |
Jan 16, 2018 | 2.210 | 2.500 | 2.160 | 2.300 | 4,848,986 | -0.43(-15.75%) |
Jan 12, 2018 | 2.730 | 2.730 | 2.730 | 0 | -0.08(-2.85%) | |
Jan 11, 2018 | 2.840 | 3.140 | 2.770 | 2.810 | 10,754,966 | +0.11(+4.07%) |
Jan 10, 2018 | 2.160 | 3.200 | 2.070 | 2.700 | 20,052,008 | +0.73(+37.06%) |
Jan 09, 2018 | 2.290 | 2.290 | 1.880 | 1.970 | 8,085,308 | -0.42(-17.57%) |
Jan 08, 2018 | 3.050 | 3.050 | 2.360 | 2.390 | 5,155,412 | -0.46(-16.14%) |
Jan 05, 2018 | 3.010 | 3.040 | 2.620 | 2.850 | 5,292,196 | -0.22(-7.17%) |
Jan 04, 2018 | 3.240 | 3.300 | 3.000 | 3.070 | 5,291,193 | -0.01(-0.32%) |
Jan 03, 2018 | 3.310 | 3.400 | 2.970 | 3.080 | 6,429,610 | -0.42(-12.00%) |