Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.450 | 1.454 | 1.321 | 1.440 | 71,516 | -0.02(-1.37%) |
Apr 27, 2018 | 1.570 | 1.570 | 1.351 | 1.460 | 59,785 | -0.10(-6.41%) |
Apr 26, 2018 | 1.640 | 1.640 | 1.494 | 1.560 | 119,348 | -0.11(-6.59%) |
Apr 25, 2018 | 1.600 | 1.690 | 1.591 | 1.670 | 17,909 | +0.07(+4.37%) |
Apr 24, 2018 | 1.580 | 1.639 | 1.570 | 1.600 | 6,727 | +0.03(+1.91%) |
Apr 23, 2018 | 1.610 | 1.620 | 1.540 | 1.570 | 6,396 | -0.05(-3.09%) |
Apr 20, 2018 | 1.600 | 1.640 | 1.600 | 1.620 | 5,585 | +0.00(+0.00%) |
Apr 19, 2018 | 1.630 | 1.657 | 1.600 | 1.620 | 5,117 | -0.02(-1.22%) |
Apr 18, 2018 | 1.650 | 1.698 | 1.640 | 1.640 | 4,101 | -0.04(-2.32%) |
Apr 17, 2018 | 1.620 | 1.680 | 1.590 | 1.679 | 33,556 | +0.06(+3.64%) |
Apr 16, 2018 | 1.620 | 1.644 | 1.620 | 1.620 | 21,755 | -0.07(-4.14%) |
Apr 13, 2018 | 1.680 | 1.706 | 1.629 | 1.690 | 11,121 | +0.01(+0.60%) |
Apr 12, 2018 | 1.650 | 1.733 | 1.640 | 1.680 | 6,761 | -0.02(-1.18%) |
Apr 11, 2018 | 1.620 | 1.700 | 1.620 | 1.700 | 443 | +0.05(+3.03%) |
Apr 10, 2018 | 1.620 | 1.760 | 1.620 | 1.650 | 6,041 | -0.06(-3.51%) |
Apr 09, 2018 | 1.700 | 1.710 | 1.560 | 1.710 | 33,226 | +0.00(+0.00%) |
Apr 06, 2018 | 1.680 | 1.710 | 1.600 | 1.710 | 15,791 | -0.01(-0.58%) |
Apr 05, 2018 | 1.670 | 1.780 | 1.660 | 1.720 | 7,198 | +0.03(+1.78%) |
Apr 04, 2018 | 1.690 | 1.710 | 1.630 | 1.690 | 38,765 | +0.00(+0.00%) |
Apr 03, 2018 | 1.730 | 1.839 | 1.662 | 1.690 | 41,668 | -0.03(-1.74%) |
Apr 02, 2018 | 1.830 | 1.850 | 1.710 | 1.720 | 42,091 | -0.12(-6.52%) |
Mar 29, 2018 | 1.840 | 1.840 | 1.840 | 0 | +0.08(+4.55%) | |
Mar 28, 2018 | 1.713 | 1.780 | 1.713 | 1.760 | 29,733 | +0.09(+5.39%) |
Mar 27, 2018 | 1.780 | 1.780 | 1.660 | 1.670 | 21,882 | -0.12(-6.70%) |
Mar 26, 2018 | 1.630 | 1.800 | 1.600 | 1.790 | 30,646 | +0.21(+13.29%) |
Mar 23, 2018 | 1.670 | 1.670 | 1.532 | 1.580 | 19,487 | -0.08(-4.82%) |
Mar 22, 2018 | 1.670 | 1.685 | 1.630 | 1.660 | 9,870 | +0.01(+0.61%) |
Mar 21, 2018 | 1.670 | 1.670 | 1.631 | 1.650 | 2,143 | -0.04(-2.37%) |
Mar 20, 2018 | 1.680 | 1.690 | 1.650 | 1.690 | 18,138 | +0.01(+0.60%) |
Mar 19, 2018 | 1.720 | 1.720 | 1.650 | 1.680 | 10,434 | -0.06(-3.45%) |
Mar 16, 2018 | 1.650 | 1.740 | 1.629 | 1.740 | 11,810 | +0.10(+6.10%) |
Mar 15, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 10,064 | -0.02(-1.20%) |
Mar 14, 2018 | 1.709 | 1.635 | 1.660 | 24,824 | +0.03(+1.84%) | |
Mar 13, 2018 | 1.720 | 1.750 | 1.660 | 1.630 | 19,350 | -0.07(-4.12%) |
Mar 12, 2018 | 1.690 | 1.760 | 1.680 | 1.700 | 23,787 | -0.02(-1.16%) |
Mar 09, 2018 | 1.730 | 1.750 | 1.710 | 1.720 | 6,764 | +0.01(+0.58%) |
Mar 08, 2018 | 1.760 | 1.816 | 1.680 | 1.710 | 22,461 | -0.04(-2.29%) |
Mar 07, 2018 | 1.770 | 1.835 | 1.750 | 1.750 | 104,385 | +0.00(+0.00%) |
Mar 06, 2018 | 1.850 | 1.890 | 1.620 | 1.750 | 35,391 | -0.09(-4.89%) |
Mar 05, 2018 | 1.780 | 1.940 | 1.780 | 1.840 | 50,402 | +0.04(+2.22%) |
Mar 02, 2018 | 1.770 | 1.840 | 1.770 | 1.800 | 12,931 | -0.02(-1.10%) |
Mar 01, 2018 | 1.850 | 1.850 | 1.780 | 1.820 | 59,934 | -0.04(-2.15%) |
Feb 28, 2018 | 1.980 | 1.980 | 1.780 | 1.860 | 15,207 | -0.02(-1.33%) |
Feb 27, 2018 | 1.810 | 1.920 | 1.800 | 1.885 | 28,426 | +0.06(+3.57%) |
Feb 26, 2018 | 1.820 | 1.866 | 1.793 | 1.820 | 5,280 | +0.01(+0.55%) |
Feb 23, 2018 | 1.710 | 1.810 | 1.669 | 1.810 | 34,752 | +0.10(+5.85%) |
Feb 22, 2018 | 1.760 | 1.780 | 1.700 | 1.710 | 46,577 | -0.04(-2.29%) |
Feb 21, 2018 | 1.790 | 1.680 | 1.750 | 12,084 | -0.01(-0.57%) | |
Feb 20, 2018 | 1.730 | 1.780 | 1.700 | 1.760 | 7,043 | +0.03(+1.73%) |
Feb 16, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.01(+0.58%) | |
Feb 15, 2018 | 1.660 | 1.740 | 1.630 | 1.720 | 44,117 | +0.02(+1.18%) |
Feb 14, 2018 | 1.680 | 1.720 | 1.667 | 1.700 | 14,838 | +0.02(+1.19%) |
Feb 13, 2018 | 1.650 | 1.690 | 1.621 | 1.680 | 20,116 | +0.03(+1.82%) |
Feb 12, 2018 | 1.610 | 1.730 | 1.610 | 1.650 | 34,793 | +0.00(+0.01%) |
Feb 09, 2018 | 1.630 | 1.660 | 1.560 | 1.650 | 38,141 | +0.03(+1.85%) |
Feb 08, 2018 | 1.660 | 1.520 | 1.620 | 173,602 | -0.04(-2.41%) | |
Feb 07, 2018 | 1.790 | 1.790 | 1.599 | 1.660 | 96,418 | -0.12(-6.74%) |
Feb 06, 2018 | 1.830 | 1.890 | 1.750 | 1.780 | 70,146 | -0.02(-1.11%) |
Feb 05, 2018 | 1.730 | 1.810 | 1.720 | 1.800 | 48,032 | +0.05(+2.86%) |
Feb 02, 2018 | 1.673 | 1.780 | 1.664 | 1.750 | 56,750 | -0.04(-2.23%) |