Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.100 | 1.100 | 1.040 | 1.040 | 22,955 | -0.16(-13.33%) |
Apr 27, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 79,755 | -0.05(-4.00%) |
Apr 26, 2018 | 1.200 | 1.300 | 1.200 | 1.250 | 15,800 | +0.05(+4.17%) |
Apr 25, 2018 | 1.200 | 1.200 | 1.200 | 1.200 | 5,500 | +0.00(+0.00%) |
Apr 24, 2018 | 1.250 | 1.270 | 1.200 | 1.200 | 9,675 | -0.05(-4.00%) |
Apr 23, 2018 | 1.320 | 1.320 | 1.250 | 1.250 | 15,310 | -0.09(-6.72%) |
Apr 20, 2018 | 1.320 | 1.340 | 1.320 | 1.340 | 8,570 | -0.02(-1.47%) |
Apr 19, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 7,600 | +0.01(+0.74%) |
Apr 18, 2018 | 1.350 | 1.390 | 1.350 | 1.350 | 12,972 | -0.02(-1.46%) |
Apr 17, 2018 | 1.370 | 1.370 | 1.350 | 1.370 | 10,000 | +0.02(+1.48%) |
Apr 16, 2018 | 1.330 | 1.420 | 1.330 | 1.350 | 3,300 | +0.00(+0.00%) |
Apr 13, 2018 | 1.440 | 1.440 | 1.350 | 1.350 | 31,309 | -0.09(-6.25%) |
Apr 12, 2018 | 1.440 | 1.440 | 1.370 | 1.440 | 12,024 | -0.01(-0.69%) |
Apr 11, 2018 | 1.250 | 1.470 | 1.250 | 1.450 | 40,050 | +0.14(+10.69%) |
Apr 10, 2018 | 1.400 | 1.400 | 1.310 | 1.310 | 18,997 | -0.03(-2.24%) |
Apr 09, 2018 | 1.340 | 1.340 | 1.310 | 1.340 | 11,027 | +0.04(+3.08%) |
Apr 06, 2018 | 1.310 | 1.340 | 1.300 | 1.300 | 33,527 | +0.03(+2.36%) |
Apr 05, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 14,981 | -0.04(-3.05%) |
Apr 04, 2018 | 1.250 | 1.320 | 1.210 | 1.310 | 16,300 | -0.02(-1.50%) |
Apr 03, 2018 | 1.230 | 1.350 | 1.230 | 1.330 | 35,085 | +0.09(+7.26%) |
Apr 02, 2018 | 1.270 | 1.270 | 1.220 | 1.240 | 38,700 | -0.01(-0.80%) |
Mar 29, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.07(+5.93%) | |
Mar 28, 2018 | 1.210 | 1.270 | 1.180 | 1.180 | 94,295 | +0.03(+2.61%) |
Mar 27, 2018 | 1.240 | 1.330 | 1.150 | 1.150 | 76,473 | -0.05(-4.17%) |
Mar 26, 2018 | 1.000 | 1.200 | 1.000 | 1.200 | 21,753 | +0.08(+7.14%) |
Mar 23, 2018 | 1.100 | 1.150 | 1.100 | 1.120 | 54,245 | -0.01(-0.88%) |
Mar 22, 2018 | 1.160 | 1.160 | 1.120 | 1.130 | 14,000 | -0.03(-2.59%) |
Mar 21, 2018 | 1.140 | 1.160 | 1.110 | 1.160 | 12,400 | +0.06(+5.45%) |
Mar 20, 2018 | 1.100 | 1.110 | 1.070 | 1.100 | 167,783 | -0.19(-14.73%) |
Mar 19, 2018 | 1.090 | 1.290 | 1.050 | 1.290 | 29,900 | +0.19(+17.27%) |
Mar 16, 2018 | 1.050 | 1.100 | 1.040 | 1.100 | 46,808 | +0.05(+4.76%) |
Mar 15, 2018 | 1.330 | 1.330 | 1.050 | 1.050 | 92,295 | -0.27(-20.45%) |
Mar 14, 2018 | 1.340 | 1.340 | 1.210 | 1.320 | 56,422 | +0.07(+5.60%) |
Mar 13, 2018 | 1.350 | 1.350 | 1.250 | 1.250 | 96,140 | -0.05(-3.85%) |
Mar 12, 2018 | 1.450 | 1.450 | 1.300 | 1.300 | 99,587 | -0.15(-10.34%) |
Mar 09, 2018 | 1.450 | 1.450 | 1.350 | 1.450 | 52,148 | -0.05(-3.33%) |
Mar 08, 2018 | 1.430 | 1.530 | 1.350 | 1.500 | 139,150 | +0.08(+5.63%) |
Mar 07, 2018 | 1.200 | 1.600 | 1.200 | 1.420 | 215,280 | +0.14(+10.94%) |
Mar 06, 2018 | 1.130 | 1.290 | 1.100 | 1.280 | 135,303 | +0.20(+18.52%) |
Mar 05, 2018 | 1.090 | 1.150 | 1.050 | 1.080 | 117,213 | +0.00(+0.00%) |
Mar 02, 2018 | 0.9900 | 1.130 | 0.9600 | 1.080 | 247,385 | +0.15(+16.13%) |
Mar 01, 2018 | 0.9000 | 0.9500 | 0.8200 | 0.9300 | 61,393 | +0.03(+3.33%) |
Feb 28, 2018 | 0.9100 | 0.9200 | 0.8700 | 0.9000 | 68,150 | -0.06(-6.25%) |
Feb 27, 2018 | 0.8500 | 0.9900 | 0.8400 | 0.9600 | 79,954 | -0.01(-1.03%) |
Feb 26, 2018 | 0.8000 | 0.9900 | 0.7200 | 0.9700 | 57,122 | +0.25(+34.72%) |
Feb 23, 2018 | 0.6500 | 0.7700 | 0.6000 | 0.7200 | 56,186 | -0.05(-6.49%) |
Feb 22, 2018 | 0.7900 | 0.7900 | 0.6700 | 0.7700 | 9,145 | +0.03(+4.05%) |
Feb 21, 2018 | 0.7100 | 0.7400 | 0.6500 | 0.7400 | 31,126 | +0.00(+0.00%) |
Feb 20, 2018 | 0.8400 | 0.8600 | 0.7400 | 0.7400 | 76,600 | -0.10(-11.90%) |
Feb 16, 2018 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.08(-8.70%) | |
Feb 15, 2018 | 0.7500 | 1.000 | 0.7500 | 0.9200 | 159,076 | +0.17(+22.67%) |
Feb 14, 2018 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 16,681 | +0.00(+0.00%) |
Feb 13, 2018 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,634 | +0.00(+0.00%) |
Feb 12, 2018 | 0.5900 | 0.7500 | 0.5900 | 0.7500 | 94,258 | +0.15(+25.00%) |
Feb 07, 2018 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | 70,726 | +0.10(+20.00%) |
Feb 02, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.03(-5.66%) | |
Feb 01, 2018 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 3,011 | +0.01(+1.92%) |
Jan 31, 2018 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 2,500 | +0.05(+10.64%) |
Jan 30, 2018 | 0.4800 | 0.4800 | 0.4700 | 9,720 | -0.01(-2.08%) | |
Jan 29, 2018 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 4,000 | -0.04(-7.69%) |
Jan 26, 2018 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 2,511 | +0.03(+6.12%) |
Jan 25, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 868 | +0.01(+2.08%) |
Jan 24, 2018 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 11,505 | +0.00(+0.00%) |
Jan 23, 2018 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 6,500 | -0.02(-3.03%) |
Jan 22, 2018 | 0.5300 | 0.5800 | 0.4950 | 0.4950 | 55,648 | -0.03(-4.81%) |
Jan 19, 2018 | 0.4400 | 0.5200 | 0.4400 | 0.5200 | 9,515 | +0.05(+10.64%) |
Jan 17, 2018 | 0.4700 | 0.4700 | 0.4700 | 100 | +0.00(+0.00%) | |
Jan 16, 2018 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 12,864 | +0.01(+3.30%) |
Jan 15, 2018 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 500 | +0.01(+1.11%) |
Jan 12, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,500 | -0.05(-10.00%) |
Jan 09, 2018 | 0.5000 | 0.5000 | 0.5000 | 85 | +0.01(+2.04%) | |
Jan 08, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 8,000 | +0.00(+0.00%) |
Jan 05, 2018 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 6,504 | +0.03(+6.52%) |
Jan 04, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,000 | +0.01(+2.22%) |
Jan 03, 2018 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 7,707 | +0.00(+0.00%) |
Jan 02, 2018 | 0.4500 | 0.3800 | 0.4500 | 13,000 | +0.07(+18.42%) | |
Dec 29, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.10(-21.65%) | |
Dec 28, 2017 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 546 | +0.08(+21.25%) |
Dec 27, 2017 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 6,909 | -0.01(-2.44%) |
Dec 22, 2017 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 17,357 | -0.01(-2.38%) |
Dec 21, 2017 | 0.4000 | 0.4350 | 0.4000 | 0.4200 | 39,609 | -0.02(-4.55%) |
Dec 20, 2017 | 0.4350 | 0.4400 | 0.4000 | 0.4400 | 48,036 | +0.00(+0.00%) |
Dec 19, 2017 | 0.3900 | 0.4450 | 0.3900 | 0.4400 | 6,956 | +0.02(+3.53%) |
Dec 18, 2017 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 2,555 | +0.02(+6.25%) |
Dec 13, 2017 | 0.4000 | 0.4000 | 0.4000 | 18 | -0.02(-4.76%) | |
Dec 12, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,226 | +0.00(+0.00%) |
Dec 11, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 4,526 | -0.06(-12.50%) |
Dec 08, 2017 | 0.4500 | 0.5000 | 0.4500 | 0.4800 | 14,320 | -0.05(-9.43%) |
Dec 06, 2017 | 0.5300 | 0.5300 | 0.5300 | 6 | +0.00(+0.00%) | |
Dec 05, 2017 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | 19,986 | +0.09(+20.45%) |
Dec 04, 2017 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 6,973 | +0.00(+0.00%) |