Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.480 | 1.481 | 1.370 | 1.417 | 69,941 | -0.06(-4.24%) |
Apr 27, 2018 | 1.530 | 1.530 | 1.480 | 1.480 | 6,847 | -0.01(-0.67%) |
Apr 26, 2018 | 1.470 | 1.530 | 1.470 | 1.490 | 4,987 | +0.01(+0.68%) |
Apr 25, 2018 | 1.568 | 1.568 | 1.460 | 1.480 | 12,284 | -0.01(-0.67%) |
Apr 24, 2018 | 1.470 | 1.590 | 1.450 | 1.490 | 10,027 | +0.03(+2.34%) |
Apr 23, 2018 | 1.460 | 1.470 | 1.456 | 1.456 | 5,038 | +0.01(+0.41%) |
Apr 20, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 4,966 | -0.02(-1.36%) |
Apr 19, 2018 | 1.540 | 1.540 | 1.470 | 1.470 | 14,711 | -0.08(-5.16%) |
Apr 18, 2018 | 1.500 | 1.560 | 1.500 | 1.550 | 10,906 | +0.06(+4.03%) |
Apr 17, 2018 | 1.570 | 1.570 | 1.490 | 1.490 | 19,526 | -0.12(-7.45%) |
Apr 16, 2018 | 1.680 | 1.680 | 1.480 | 1.610 | 16,399 | -0.04(-2.42%) |
Apr 13, 2018 | 1.510 | 1.680 | 1.430 | 1.650 | 31,766 | +0.16(+10.74%) |
Apr 12, 2018 | 1.420 | 1.490 | 1.420 | 1.490 | 10,286 | +0.08(+5.67%) |
Apr 11, 2018 | 1.440 | 1.470 | 1.410 | 1.410 | 5,160 | -0.06(-4.08%) |
Apr 10, 2018 | 1.479 | 1.479 | 1.370 | 1.470 | 27,476 | +0.01(+0.68%) |
Apr 09, 2018 | 1.396 | 1.470 | 1.380 | 1.460 | 109,864 | +0.06(+4.29%) |
Apr 06, 2018 | 1.380 | 1.400 | 1.330 | 1.400 | 34,756 | +0.00(+0.00%) |
Apr 05, 2018 | 1.390 | 1.409 | 1.390 | 1.400 | 47,850 | +0.00(+0.00%) |
Apr 04, 2018 | 1.390 | 1.400 | 1.390 | 1.400 | 186,923 | +0.00(+0.00%) |
Apr 03, 2018 | 1.650 | 1.650 | 1.380 | 1.400 | 125,745 | -0.19(-11.95%) |
Apr 02, 2018 | 1.600 | 1.600 | 1.590 | 1.590 | 20,135 | -0.01(-0.63%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
Mar 28, 2018 | 1.660 | 1.670 | 1.660 | 1.660 | 7,386 | -0.02(-1.20%) |
Mar 27, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 739 | +0.00(+0.01%) |
Mar 26, 2018 | 1.700 | 1.720 | 1.680 | 1.680 | 9,201 | -0.05(-2.89%) |
Mar 23, 2018 | 1.721 | 1.730 | 1.670 | 1.730 | 6,944 | +0.02(+1.17%) |
Mar 22, 2018 | 1.770 | 1.780 | 1.701 | 1.710 | 12,325 | -0.06(-3.39%) |
Mar 21, 2018 | 1.730 | 1.770 | 1.721 | 1.770 | 14,058 | +0.03(+1.72%) |
Mar 20, 2018 | 1.600 | 1.740 | 1.579 | 1.740 | 17,127 | +0.15(+9.43%) |
Mar 19, 2018 | 1.630 | 1.630 | 1.580 | 1.590 | 5,756 | -0.03(-1.85%) |
Mar 16, 2018 | 1.630 | 1.690 | 1.620 | 1.620 | 29,897 | -0.02(-1.22%) |
Mar 15, 2018 | 1.520 | 1.640 | 1.500 | 1.640 | 27,845 | +0.13(+8.61%) |
Mar 14, 2018 | 1.597 | 1.600 | 1.510 | 1.510 | 15,480 | -0.13(-7.93%) |
Mar 13, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 14,971 | +0.03(+1.86%) |
Mar 12, 2018 | 1.610 | 1.650 | 1.610 | 1.610 | 15,099 | +0.00(+0.00%) |
Mar 09, 2018 | 1.670 | 1.670 | 1.610 | 1.610 | 9,577 | -0.05(-3.01%) |
Mar 08, 2018 | 1.650 | 1.660 | 1.629 | 1.660 | 5,056 | +0.02(+1.22%) |
Mar 07, 2018 | 1.640 | 1.640 | 2,297 | +0.03(+1.86%) | ||
Mar 06, 2018 | 1.620 | 1.690 | 1.600 | 1.610 | 12,666 | +0.00(+0.00%) |
Mar 05, 2018 | 1.610 | 1.691 | 1.610 | 1.610 | 5,579 | -0.03(-1.83%) |
Mar 02, 2018 | 1.660 | 1.670 | 1.640 | 1.640 | 9,179 | -0.03(-1.80%) |
Mar 01, 2018 | 1.614 | 1.670 | 1.614 | 1.670 | 10,546 | -0.03(-1.76%) |
Feb 28, 2018 | 1.660 | 1.740 | 1.660 | 1.700 | 30,249 | +0.01(+0.59%) |
Feb 27, 2018 | 1.661 | 1.710 | 1.660 | 1.690 | 8,878 | -0.00(-0.01%) |
Feb 26, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,454 | +0.00(+0.01%) |
Feb 23, 2018 | 1.600 | 1.712 | 1.600 | 1.690 | 28,875 | +0.09(+5.62%) |
Feb 22, 2018 | 1.660 | 1.600 | 1.600 | 9,875 | -0.03(-1.84%) | |
Feb 21, 2018 | 1.650 | 1.660 | 1.623 | 1.630 | 16,544 | -0.03(-1.80%) |
Feb 20, 2018 | 1.620 | 1.660 | 1.620 | 1.660 | 10,300 | +0.05(+3.09%) |
Feb 16, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-3.01%) | |
Feb 15, 2018 | 1.590 | 1.660 | 1.590 | 1.660 | 35,433 | +0.06(+3.74%) |
Feb 14, 2018 | 1.600 | 1.610 | 1.590 | 1.600 | 3,847 | +0.00(+0.01%) |
Feb 13, 2018 | 1.660 | 1.660 | 1.580 | 1.600 | 8,820 | -0.05(-3.04%) |
Feb 12, 2018 | 1.640 | 1.660 | 1.591 | 1.650 | 20,605 | +0.00(+0.01%) |
Feb 09, 2018 | 1.630 | 1.660 | 1.580 | 1.650 | 57,339 | +0.02(+1.23%) |
Feb 08, 2018 | 1.519 | 1.660 | 1.518 | 1.630 | 183,026 | +0.12(+7.95%) |
Feb 07, 2018 | 1.550 | 1.500 | 1.510 | 17,070 | +0.00(+0.00%) | |
Feb 06, 2018 | 1.500 | 1.510 | 1.430 | 1.510 | 56,212 | -0.04(-2.58%) |
Feb 05, 2018 | 1.530 | 1.580 | 1.530 | 1.550 | 6,661 | +0.02(+1.31%) |
Feb 02, 2018 | 1.590 | 1.567 | 1.520 | 1.530 | 21,563 | -0.04(-2.36%) |