Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.110 | 1.130 | 1.110 | 1.120 | 9,930 | +0.01(+0.91%) |
Apr 27, 2018 | 1.120 | 1.120 | 1.100 | 1.110 | 22,655 | -0.02(-1.77%) |
Apr 26, 2018 | 1.160 | 1.160 | 1.060 | 1.130 | 28,881 | +0.02(+1.79%) |
Apr 25, 2018 | 1.116 | 1.140 | 1.110 | 1.110 | 6,880 | +0.00(+0.01%) |
Apr 24, 2018 | 1.150 | 1.229 | 1.090 | 1.110 | 81,981 | -0.06(-5.13%) |
Apr 23, 2018 | 1.160 | 1.170 | 1.141 | 1.170 | 19,379 | +0.01(+0.86%) |
Apr 20, 2018 | 1.150 | 1.198 | 1.150 | 1.160 | 18,511 | -0.03(-2.50%) |
Apr 19, 2018 | 1.200 | 1.250 | 1.170 | 1.190 | 83,167 | +0.01(+0.83%) |
Apr 18, 2018 | 1.170 | 1.220 | 1.160 | 1.180 | 22,674 | +0.00(+0.00%) |
Apr 17, 2018 | 1.170 | 1.200 | 1.151 | 1.180 | 40,350 | +0.04(+3.51%) |
Apr 16, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 12,775 | -0.03(-2.56%) |
Apr 13, 2018 | 1.180 | 1.190 | 1.130 | 1.170 | 26,878 | +0.00(+0.00%) |
Apr 12, 2018 | 1.240 | 1.245 | 1.160 | 1.170 | 49,032 | -0.02(-1.68%) |
Apr 11, 2018 | 1.240 | 1.240 | 1.160 | 1.190 | 30,839 | +0.01(+0.97%) |
Apr 10, 2018 | 1.150 | 1.240 | 1.100 | 1.179 | 90,230 | +0.04(+3.39%) |
Apr 09, 2018 | 1.130 | 1.150 | 1.050 | 1.140 | 35,644 | +0.01(+0.88%) |
Apr 06, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 19,662 | +0.00(+0.00%) |
Apr 05, 2018 | 1.250 | 1.260 | 1.120 | 1.130 | 56,345 | -0.07(-5.71%) |
Apr 04, 2018 | 1.080 | 1.260 | 1.080 | 1.198 | 284,243 | +0.13(+12.00%) |
Apr 03, 2018 | 1.010 | 1.250 | 1.010 | 1.070 | 74,089 | +0.06(+5.94%) |
Apr 02, 2018 | 1.060 | 1.081 | 0.9702 | 1.010 | 225,011 | -0.09(-8.18%) |
Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.07(-5.98%) | |
Mar 28, 2018 | 1.200 | 1.234 | 1.170 | 1.170 | 69,563 | -0.04(-3.31%) |
Mar 27, 2018 | 1.230 | 1.250 | 1.205 | 1.210 | 39,465 | +0.01(+0.75%) |
Mar 26, 2018 | 1.250 | 1.250 | 1.180 | 1.201 | 70,201 | -0.03(-2.36%) |
Mar 23, 2018 | 1.330 | 1.330 | 1.122 | 1.230 | 92,933 | -0.05(-3.91%) |
Mar 22, 2018 | 1.290 | 1.330 | 1.280 | 1.280 | 60,885 | -0.02(-1.54%) |
Mar 21, 2018 | 1.300 | 1.330 | 1.290 | 1.300 | 67,520 | +0.02(+1.56%) |
Mar 20, 2018 | 1.320 | 1.371 | 1.280 | 1.280 | 97,587 | -0.06(-4.53%) |
Mar 19, 2018 | 1.370 | 1.370 | 1.300 | 1.341 | 22,624 | +0.00(+0.06%) |
Mar 16, 2018 | 1.331 | 1.369 | 1.320 | 1.340 | 56,495 | -0.01(-0.74%) |
Mar 15, 2018 | 1.320 | 1.390 | 1.315 | 1.350 | 145,548 | +0.03(+2.27%) |
Mar 14, 2018 | 1.350 | 1.360 | 1.310 | 1.320 | 29,888 | +0.00(+0.00%) |
Mar 13, 2018 | 1.300 | 1.430 | 1.280 | 1.320 | 343,444 | -0.01(-0.75%) |
Mar 12, 2018 | 1.300 | 1.340 | 1.300 | 1.330 | 37,120 | +0.02(+1.53%) |
Mar 09, 2018 | 1.320 | 1.340 | 1.300 | 1.310 | 37,220 | +0.00(+0.00%) |
Mar 08, 2018 | 1.380 | 1.380 | 1.280 | 1.310 | 78,533 | -0.05(-3.68%) |
Mar 07, 2018 | 1.340 | 1.400 | 1.340 | 1.360 | 41,133 | +0.02(+1.49%) |
Mar 06, 2018 | 1.311 | 1.430 | 1.311 | 1.340 | 174,072 | +0.03(+2.35%) |
Mar 05, 2018 | 1.291 | 1.310 | 1.270 | 1.309 | 79,231 | +0.03(+2.28%) |
Mar 02, 2018 | 1.270 | 1.291 | 1.270 | 1.280 | 45,716 | +0.00(+0.00%) |
Mar 01, 2018 | 1.360 | 1.360 | 1.280 | 1.280 | 101,411 | -0.02(-1.54%) |
Feb 28, 2018 | 1.330 | 1.360 | 1.300 | 1.300 | 60,899 | -0.01(-0.76%) |
Feb 27, 2018 | 1.350 | 1.360 | 1.310 | 1.310 | 75,337 | -0.04(-2.96%) |
Feb 26, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 65,428 | +0.00(+0.00%) |
Feb 23, 2018 | 1.350 | 1.430 | 1.330 | 1.350 | 150,297 | +0.00(+0.00%) |
Feb 22, 2018 | 1.350 | 1.440 | 1.350 | 1.350 | 86,425 | +0.00(+0.00%) |
Feb 21, 2018 | 1.350 | 1.399 | 1.340 | 1.350 | 57,420 | +0.00(+0.00%) |
Feb 20, 2018 | 1.400 | 1.470 | 1.350 | 1.350 | 122,729 | -0.04(-2.88%) |
Feb 16, 2018 | 1.390 | 1.390 | 1.390 | 0 | -0.08(-5.44%) | |
Feb 15, 2018 | 1.450 | 1.500 | 1.430 | 1.470 | 101,477 | +0.05(+3.52%) |
Feb 14, 2018 | 1.370 | 1.450 | 1.350 | 1.420 | 182,184 | +0.02(+1.43%) |
Feb 13, 2018 | 1.480 | 1.480 | 1.392 | 1.400 | 262,373 | +0.00(+0.00%) |
Feb 12, 2018 | 1.380 | 1.493 | 1.380 | 1.400 | 152,290 | +0.02(+1.45%) |
Feb 09, 2018 | 1.460 | 1.530 | 1.380 | 1.380 | 157,291 | -0.07(-4.83%) |
Feb 08, 2018 | 1.540 | 1.588 | 1.440 | 1.450 | 164,818 | -0.10(-6.45%) |
Feb 07, 2018 | 1.410 | 1.540 | 1.410 | 1.550 | 152,067 | +0.16(+11.51%) |
Feb 06, 2018 | 1.400 | 1.490 | 1.345 | 1.390 | 200,636 | -0.09(-6.08%) |
Feb 05, 2018 | 1.500 | 1.559 | 1.480 | 1.480 | 85,248 | -0.10(-6.33%) |
Feb 02, 2018 | 1.700 | 1.700 | 1.500 | 1.580 | 207,314 | -0.08(-4.85%) |