Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.240 | 1.270 | 1.130 | 1.130 | 456,052 | -0.11(-8.87%) |
Apr 27, 2018 | 1.240 | 1.300 | 1.190 | 1.240 | 287,980 | +0.01(+0.81%) |
Apr 26, 2018 | 1.245 | 1.321 | 1.230 | 1.230 | 244,602 | -0.06(-4.51%) |
Apr 25, 2018 | 1.305 | 1.370 | 1.210 | 1.288 | 2,020,526 | -0.08(-5.98%) |
Apr 24, 2018 | 1.270 | 1.370 | 1.270 | 1.370 | 562,267 | +0.14(+11.82%) |
Apr 23, 2018 | 1.260 | 1.314 | 1.218 | 1.225 | 481,865 | -0.00(-0.04%) |
Apr 20, 2018 | 1.080 | 1.300 | 1.080 | 1.226 | 696,524 | +0.14(+12.45%) |
Apr 19, 2018 | 1.066 | 1.110 | 1.060 | 1.090 | 129,907 | +0.01(+0.98%) |
Apr 18, 2018 | 1.120 | 1.120 | 1.034 | 1.079 | 112,629 | +0.00(+0.07%) |
Apr 17, 2018 | 1.050 | 1.130 | 1.050 | 1.079 | 167,814 | +0.02(+1.91%) |
Apr 16, 2018 | 1.120 | 1.150 | 1.000 | 1.058 | 263,920 | -0.06(-5.50%) |
Apr 13, 2018 | 1.125 | 1.180 | 1.090 | 1.120 | 385,701 | +0.05(+4.67%) |
Apr 12, 2018 | 0.9990 | 1.080 | 0.9990 | 1.070 | 403,604 | +0.15(+15.68%) |
Apr 11, 2018 | 0.9713 | 1.010 | 0.9250 | 0.9250 | 178,613 | -0.03(-2.88%) |
Apr 10, 2018 | 0.8800 | 0.9563 | 0.8500 | 0.9524 | 280,325 | +0.09(+10.71%) |
Apr 09, 2018 | 0.8780 | 0.9366 | 0.8602 | 0.8603 | 285,468 | -0.03(-3.34%) |
Apr 06, 2018 | 0.9200 | 0.9500 | 0.8753 | 0.8900 | 223,783 | -0.03(-3.58%) |
Apr 05, 2018 | 0.9600 | 0.9700 | 0.9200 | 0.9230 | 225,847 | -0.03(-2.84%) |
Apr 04, 2018 | 0.9650 | 1.020 | 0.9442 | 0.9500 | 196,175 | -0.07(-6.86%) |
Apr 03, 2018 | 1.050 | 1.063 | 0.9890 | 1.020 | 206,736 | +0.05(+5.15%) |
Apr 02, 2018 | 0.9461 | 1.260 | 0.9300 | 0.9700 | 260,088 | -0.02(-2.24%) |
Mar 29, 2018 | 0.9922 | 0.9922 | 0.9922 | 0 | -0.01(-0.78%) | |
Mar 28, 2018 | 1.040 | 1.080 | 0.9800 | 1.000 | 280,737 | -0.07(-6.54%) |
Mar 27, 2018 | 1.100 | 1.190 | 1.060 | 1.070 | 200,237 | -0.08(-6.96%) |
Mar 26, 2018 | 1.165 | 1.270 | 1.120 | 1.150 | 426,596 | -0.04(-3.36%) |
Mar 23, 2018 | 1.090 | 1.200 | 1.000 | 1.190 | 424,452 | +0.11(+10.19%) |
Mar 22, 2018 | 1.165 | 1.200 | 1.080 | 1.080 | 256,452 | -0.09(-7.69%) |
Mar 21, 2018 | 1.160 | 1.200 | 1.110 | 1.170 | 321,718 | +0.07(+5.92%) |
Mar 20, 2018 | 1.040 | 1.120 | 1.040 | 1.105 | 196,520 | +0.06(+6.21%) |
Mar 19, 2018 | 1.035 | 1.090 | 1.000 | 1.040 | 284,689 | -0.01(-0.95%) |
Mar 16, 2018 | 0.9015 | 1.050 | 0.9015 | 1.050 | 817,818 | +0.12(+12.56%) |
Mar 15, 2018 | 0.9794 | 1.030 | 0.8766 | 0.9328 | 835,319 | -0.08(-7.64%) |
Mar 14, 2018 | 1.075 | 1.100 | 0.9970 | 1.010 | 875,986 | -0.09(-8.18%) |
Mar 13, 2018 | 1.205 | 1.210 | 1.080 | 1.100 | 444,130 | -0.08(-6.78%) |
Mar 12, 2018 | 1.185 | 1.240 | 1.149 | 1.180 | 328,612 | +0.06(+5.36%) |
Mar 09, 2018 | 1.070 | 1.153 | 1.000 | 1.120 | 646,674 | +0.04(+3.90%) |
Mar 08, 2018 | 1.170 | 1.202 | 1.070 | 1.078 | 506,841 | -0.10(-8.80%) |
Mar 07, 2018 | 1.137 | 1.182 | 689,149 | -0.12(-9.03%) | ||
Mar 06, 2018 | 1.375 | 1.400 | 1.290 | 1.299 | 391,121 | -0.08(-5.84%) |
Mar 05, 2018 | 1.300 | 1.413 | 1.300 | 1.380 | 231,975 | +0.06(+4.55%) |
Mar 02, 2018 | 1.314 | 1.360 | 1.261 | 1.320 | 251,708 | -0.07(-4.76%) |
Mar 01, 2018 | 1.460 | 1.600 | 1.350 | 1.386 | 560,093 | -0.04(-3.01%) |
Feb 28, 2018 | 1.355 | 1.450 | 1.300 | 1.429 | 289,650 | +0.06(+4.31%) |
Feb 27, 2018 | 1.465 | 1.465 | 1.330 | 1.370 | 564,596 | -0.09(-6.10%) |
Feb 26, 2018 | 1.535 | 1.539 | 1.440 | 1.459 | 215,633 | -0.04(-2.73%) |
Feb 23, 2018 | 1.620 | 1.620 | 1.476 | 1.500 | 211,620 | -0.04(-2.34%) |
Feb 22, 2018 | 1.500 | 1.560 | 1.490 | 1.536 | 308,690 | -0.03(-2.17%) |
Feb 21, 2018 | 1.660 | 1.750 | 1.569 | 1.570 | 404,771 | -0.18(-10.29%) |
Feb 20, 2018 | 1.685 | 1.770 | 1.650 | 1.750 | 368,261 | +0.12(+7.36%) |
Feb 16, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-2.80%) | |
Feb 15, 2018 | 1.530 | 1.680 | 1.520 | 1.677 | 452,608 | +0.18(+11.80%) |
Feb 14, 2018 | 1.500 | 1.580 | 1.410 | 1.500 | 358,698 | +0.00(+0.00%) |
Feb 13, 2018 | 1.615 | 1.680 | 1.461 | 1.500 | 332,715 | -0.05(-3.23%) |
Feb 12, 2018 | 1.620 | 1.620 | 1.450 | 1.550 | 492,556 | +0.04(+2.68%) |
Feb 09, 2018 | 1.435 | 1.540 | 1.410 | 1.510 | 409,764 | +0.05(+3.29%) |
Feb 08, 2018 | 1.590 | 1.650 | 1.450 | 1.462 | 391,038 | -0.12(-7.86%) |
Feb 07, 2018 | 1.760 | 1.843 | 1.586 | 1.586 | 552,632 | -0.08(-4.86%) |
Feb 06, 2018 | 1.495 | 1.710 | 1.443 | 1.667 | 483,567 | +0.19(+12.66%) |
Feb 05, 2018 | 1.670 | 1.690 | 1.400 | 1.480 | 796,556 | -0.25(-14.24%) |
Feb 02, 2018 | 1.720 | 1.760 | 1.599 | 1.726 | 607,297 | -0.10(-5.71%) |