Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.084 | 1.090 | 1.060 | 1.070 | 31,252 | -0.01(-0.93%) |
Apr 27, 2018 | 1.090 | 1.090 | 1.050 | 1.080 | 97,491 | +0.01(+0.93%) |
Apr 26, 2018 | 1.070 | 1.100 | 1.060 | 1.070 | 23,051 | +0.02(+1.90%) |
Apr 25, 2018 | 1.150 | 1.150 | 1.050 | 1.050 | 176,157 | -0.12(-10.26%) |
Apr 24, 2018 | 1.250 | 1.250 | 1.170 | 1.170 | 31,046 | -0.05(-4.10%) |
Apr 23, 2018 | 1.210 | 1.235 | 1.210 | 1.220 | 11,738 | -0.00(-0.08%) |
Apr 20, 2018 | 1.240 | 1.270 | 1.220 | 1.221 | 83,718 | -0.01(-0.73%) |
Apr 19, 2018 | 1.200 | 1.270 | 1.170 | 1.230 | 87,947 | +0.03(+2.50%) |
Apr 18, 2018 | 1.160 | 1.550 | 1.150 | 1.200 | 595,466 | +0.05(+4.35%) |
Apr 17, 2018 | 1.150 | 1.160 | 1.140 | 1.150 | 42,239 | +0.01(+0.88%) |
Apr 16, 2018 | 1.160 | 1.160 | 1.100 | 1.140 | 46,674 | +0.00(+0.00%) |
Apr 13, 2018 | 1.130 | 1.150 | 1.100 | 1.140 | 48,923 | +0.02(+1.79%) |
Apr 12, 2018 | 1.130 | 1.141 | 1.090 | 1.120 | 76,398 | -0.01(-0.88%) |
Apr 11, 2018 | 1.130 | 1.150 | 1.090 | 1.130 | 100,186 | +0.02(+1.80%) |
Apr 10, 2018 | 1.120 | 1.130 | 1.110 | 1.110 | 22,240 | +0.00(+0.00%) |
Apr 09, 2018 | 1.120 | 1.150 | 1.100 | 1.110 | 94,507 | -0.02(-1.77%) |
Apr 06, 2018 | 1.100 | 1.140 | 1.090 | 1.130 | 97,623 | +0.02(+1.80%) |
Apr 05, 2018 | 1.100 | 1.120 | 1.061 | 1.110 | 50,634 | +0.00(+0.00%) |
Apr 04, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 26,243 | +0.05(+4.72%) |
Apr 03, 2018 | 1.120 | 1.120 | 1.060 | 1.060 | 85,198 | -0.04(-3.64%) |
Apr 02, 2018 | 1.090 | 1.110 | 1.070 | 1.100 | 42,734 | +0.01(+0.92%) |
Mar 29, 2018 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.079 | 1.093 | 1.079 | 1.090 | 18,468 | +0.01(+0.93%) |
Mar 27, 2018 | 1.080 | 1.080 | 1.060 | 1.080 | 21,612 | +0.00(+0.00%) |
Mar 26, 2018 | 1.120 | 1.120 | 1.060 | 1.080 | 13,379 | -0.03(-2.70%) |
Mar 23, 2018 | 1.090 | 1.110 | 1.060 | 1.110 | 48,002 | +0.01(+0.91%) |
Mar 22, 2018 | 1.090 | 1.100 | 1.050 | 1.100 | 46,519 | +0.03(+2.80%) |
Mar 21, 2018 | 1.070 | 1.140 | 1.060 | 1.070 | 221,779 | +0.00(+0.00%) |
Mar 20, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 32,907 | -0.01(-0.93%) |
Mar 19, 2018 | 1.170 | 1.170 | 1.080 | 1.080 | 74,099 | -0.11(-9.24%) |
Mar 16, 2018 | 1.090 | 1.190 | 1.075 | 1.190 | 51,440 | +0.10(+9.17%) |
Mar 15, 2018 | 1.110 | 1.126 | 1.080 | 1.090 | 38,118 | -0.01(-0.91%) |
Mar 14, 2018 | 1.140 | 1.140 | 1.100 | 1.100 | 34,048 | -0.03(-2.65%) |
Mar 13, 2018 | 1.120 | 1.200 | 1.110 | 1.130 | 31,855 | +0.03(+2.73%) |
Mar 12, 2018 | 1.090 | 1.130 | 1.090 | 1.100 | 73,196 | +0.01(+0.92%) |
Mar 09, 2018 | 1.110 | 1.110 | 1.060 | 1.090 | 99,448 | +0.00(+0.00%) |
Mar 08, 2018 | 1.090 | 1.129 | 1.070 | 1.090 | 42,875 | -0.01(-0.91%) |
Mar 07, 2018 | 1.150 | 1.080 | 1.100 | 111,656 | -0.01(-0.90%) | |
Mar 06, 2018 | 1.160 | 1.180 | 1.110 | 1.110 | 101,103 | -0.06(-5.13%) |
Mar 05, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 76,524 | +0.03(+2.63%) |
Mar 02, 2018 | 1.110 | 1.140 | 1.080 | 1.140 | 40,904 | +0.03(+2.70%) |
Mar 01, 2018 | 1.120 | 1.129 | 1.100 | 1.110 | 32,231 | -0.02(-1.77%) |
Feb 28, 2018 | 1.190 | 1.190 | 1.090 | 1.130 | 180,126 | -0.01(-0.88%) |
Feb 27, 2018 | 1.210 | 1.280 | 1.140 | 1.140 | 233,971 | -0.09(-6.98%) |
Feb 26, 2018 | 1.163 | 1.270 | 1.160 | 1.226 | 178,292 | +0.06(+4.74%) |
Feb 23, 2018 | 1.220 | 1.220 | 1.135 | 1.170 | 112,773 | -0.04(-3.32%) |
Feb 22, 2018 | 1.130 | 1.220 | 1.117 | 1.210 | 237,326 | +0.09(+8.06%) |
Feb 21, 2018 | 1.150 | 1.160 | 1.110 | 1.120 | 16,537 | -0.03(-2.62%) |
Feb 20, 2018 | 1.150 | 1.196 | 1.100 | 1.150 | 167,783 | +0.01(+0.98%) |
Feb 16, 2018 | 1.139 | 1.139 | 1.139 | 0 | -0.01(-0.97%) | |
Feb 15, 2018 | 1.120 | 1.199 | 1.090 | 1.150 | 180,817 | +0.02(+1.77%) |
Feb 14, 2018 | 1.150 | 1.160 | 1.080 | 1.130 | 85,571 | -0.03(-2.59%) |
Feb 13, 2018 | 1.160 | 1.160 | 1.100 | 1.160 | 101,357 | +0.01(+0.87%) |
Feb 12, 2018 | 1.110 | 1.150 | 1.110 | 1.150 | 77,164 | +0.05(+4.17%) |
Feb 09, 2018 | 1.100 | 1.120 | 1.050 | 1.104 | 60,954 | -0.01(-0.54%) |
Feb 08, 2018 | 1.080 | 1.190 | 1.080 | 1.110 | 129,817 | +0.03(+2.78%) |
Feb 07, 2018 | 1.270 | 1.270 | 1.030 | 1.080 | 172,889 | -0.07(-6.09%) |
Feb 06, 2018 | 1.100 | 1.150 | 1.050 | 1.150 | 147,988 | +0.05(+4.55%) |
Feb 05, 2018 | 1.110 | 1.120 | 1.100 | 1.100 | 36,800 | -0.03(-2.65%) |
Feb 02, 2018 | 1.230 | 1.250 | 1.124 | 1.130 | 82,970 | -0.10(-8.13%) |