Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.540 | 1.560 | 1.520 | 1.520 | 296,116 | +0.01(+0.66%) |
Apr 27, 2018 | 1.500 | 1.550 | 1.500 | 1.510 | 110,720 | +0.01(+0.67%) |
Apr 26, 2018 | 1.560 | 1.590 | 1.480 | 1.500 | 245,722 | -0.06(-3.85%) |
Apr 25, 2018 | 1.560 | 1.560 | 1.540 | 1.560 | 209,018 | +0.00(+0.00%) |
Apr 24, 2018 | 1.550 | 1.560 | 1.520 | 1.560 | 244,833 | +0.01(+0.65%) |
Apr 23, 2018 | 1.550 | 1.590 | 1.520 | 1.550 | 270,985 | +0.01(+0.65%) |
Apr 20, 2018 | 1.590 | 1.600 | 1.540 | 1.540 | 195,404 | -0.02(-1.28%) |
Apr 19, 2018 | 1.570 | 1.580 | 1.520 | 1.560 | 411,274 | +0.01(+0.65%) |
Apr 18, 2018 | 1.550 | 1.630 | 1.540 | 1.550 | 489,726 | +0.02(+1.31%) |
Apr 17, 2018 | 1.660 | 1.670 | 1.510 | 1.530 | 1,099,373 | -0.11(-6.71%) |
Apr 16, 2018 | 1.630 | 1.770 | 1.600 | 1.640 | 2,115,468 | +0.10(+6.49%) |
Apr 13, 2018 | 1.400 | 1.590 | 1.360 | 1.540 | 2,624,062 | +0.22(+16.67%) |
Apr 12, 2018 | 1.350 | 1.360 | 1.290 | 1.320 | 247,048 | -0.01(-0.75%) |
Apr 11, 2018 | 1.300 | 1.340 | 1.280 | 1.330 | 422,900 | +0.04(+3.10%) |
Apr 10, 2018 | 1.250 | 1.300 | 1.180 | 1.290 | 564,053 | +0.04(+3.20%) |
Apr 09, 2018 | 1.380 | 1.380 | 1.240 | 1.250 | 638,626 | -0.08(-6.02%) |
Apr 06, 2018 | 1.380 | 1.380 | 1.290 | 1.330 | 361,028 | -0.04(-2.92%) |
Apr 05, 2018 | 1.350 | 1.380 | 1.310 | 1.370 | 421,677 | +0.06(+4.58%) |
Apr 04, 2018 | 1.290 | 1.320 | 1.210 | 1.310 | 592,603 | -0.02(-1.50%) |
Apr 03, 2018 | 1.390 | 1.440 | 1.300 | 1.330 | 513,784 | -0.05(-3.62%) |
Apr 02, 2018 | 1.440 | 1.440 | 1.360 | 1.380 | 300,992 | -0.06(-4.17%) |
Mar 29, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.14(+10.77%) | |
Mar 28, 2018 | 1.390 | 1.400 | 1.300 | 1.300 | 606,359 | -0.11(-7.80%) |
Mar 27, 2018 | 1.450 | 1.450 | 1.390 | 1.410 | 328,767 | -0.01(-0.70%) |
Mar 26, 2018 | 1.440 | 1.450 | 1.410 | 1.420 | 261,586 | -0.02(-1.39%) |
Mar 23, 2018 | 1.490 | 1.510 | 1.410 | 1.440 | 706,812 | +0.04(+2.86%) |
Mar 22, 2018 | 1.430 | 1.470 | 1.390 | 1.400 | 534,815 | -0.07(-4.76%) |
Mar 21, 2018 | 1.420 | 1.490 | 1.420 | 1.470 | 395,315 | +0.05(+3.52%) |
Mar 20, 2018 | 1.470 | 1.470 | 1.410 | 1.420 | 310,171 | -0.05(-3.40%) |
Mar 19, 2018 | 1.460 | 1.480 | 1.440 | 1.470 | 268,624 | +0.01(+0.68%) |
Mar 16, 2018 | 1.440 | 1.480 | 1.420 | 1.460 | 331,384 | +0.03(+2.10%) |
Mar 15, 2018 | 1.480 | 1.490 | 1.430 | 1.430 | 371,074 | -0.04(-2.72%) |
Mar 14, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 158,700 | +0.00(+0.00%) |
Mar 13, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 178,939 | -0.04(-2.65%) |
Mar 12, 2018 | 1.530 | 1.540 | 1.480 | 1.510 | 313,883 | +0.00(+0.00%) |
Mar 09, 2018 | 1.530 | 1.540 | 1.470 | 1.510 | 315,423 | -0.02(-1.31%) |
Mar 08, 2018 | 1.470 | 1.530 | 1.460 | 1.530 | 669,350 | +0.06(+4.08%) |
Mar 07, 2018 | 1.470 | 1.470 | 438,150 | -0.03(-2.00%) | ||
Mar 06, 2018 | 1.590 | 1.640 | 1.500 | 1.500 | 585,518 | -0.07(-4.46%) |
Mar 05, 2018 | 1.450 | 1.580 | 1.450 | 1.570 | 713,537 | +0.11(+7.53%) |
Mar 02, 2018 | 1.460 | 1.470 | 1.430 | 1.460 | 286,653 | -0.02(-1.35%) |
Mar 01, 2018 | 1.500 | 1.530 | 1.420 | 1.480 | 504,404 | +0.00(+0.00%) |
Feb 28, 2018 | 1.400 | 1.510 | 1.370 | 1.480 | 641,975 | +0.05(+3.50%) |
Feb 27, 2018 | 1.490 | 1.490 | 1.360 | 1.430 | 788,081 | -0.06(-4.03%) |
Feb 26, 2018 | 1.570 | 1.600 | 1.480 | 1.490 | 579,966 | -0.08(-5.10%) |
Feb 23, 2018 | 1.580 | 1.600 | 1.530 | 1.570 | 393,301 | +0.00(+0.00%) |
Feb 22, 2018 | 1.570 | 1.590 | 1.560 | 1.570 | 166,974 | +0.00(+0.00%) |
Feb 21, 2018 | 1.600 | 1.610 | 1.550 | 1.570 | 655,106 | +0.00(+0.00%) |
Feb 20, 2018 | 1.580 | 1.660 | 1.570 | 1.570 | 772,970 | +0.00(+0.00%) |
Feb 16, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
Feb 15, 2018 | 1.640 | 1.650 | 1.570 | 1.600 | 448,591 | -0.01(-0.62%) |
Feb 14, 2018 | 1.630 | 1.670 | 1.570 | 1.610 | 753,147 | -0.01(-0.62%) |
Feb 13, 2018 | 1.660 | 1.710 | 1.600 | 1.620 | 901,989 | -0.01(-0.61%) |
Feb 12, 2018 | 1.660 | 1.680 | 1.580 | 1.630 | 713,133 | +0.01(+0.62%) |
Feb 09, 2018 | 1.600 | 1.620 | 1.530 | 1.620 | 818,773 | +0.02(+1.25%) |
Feb 08, 2018 | 1.660 | 1.570 | 1.600 | 936,929 | -0.06(-3.61%) | |
Feb 07, 2018 | 1.800 | 1.820 | 1.620 | 1.660 | 1,801,823 | -0.04(-2.35%) |
Feb 06, 2018 | 1.650 | 1.710 | 1.610 | 1.700 | 1,341,543 | +0.14(+8.97%) |
Feb 05, 2018 | 1.510 | 1.750 | 1.470 | 1.560 | 1,961,545 | +0.00(+0.00%) |
Feb 02, 2018 | 1.640 | 1.650 | 1.530 | 1.560 | 1,745,981 | -0.10(-6.02%) |