Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.260 | 1.280 | 1.260 | 1.270 | 1,327 | +0.02(+1.60%) |
Apr 27, 2018 | 1.240 | 1.270 | 1.240 | 1.250 | 30,508 | +0.01(+0.81%) |
Apr 26, 2018 | 1.250 | 1.260 | 1.240 | 1.240 | 12,643 | -0.01(-0.80%) |
Apr 25, 2018 | 1.250 | 1.280 | 1.250 | 1.250 | 11,544 | -0.01(-0.79%) |
Apr 24, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 3,411 | -0.01(-0.79%) |
Apr 23, 2018 | 1.240 | 1.270 | 1.240 | 1.270 | 11,120 | +0.02(+1.60%) |
Apr 20, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 15,150 | +0.01(+0.81%) |
Apr 19, 2018 | 1.240 | 1.260 | 1.240 | 1.240 | 15,137 | +0.00(+0.00%) |
Apr 18, 2018 | 1.230 | 1.256 | 1.230 | 1.240 | 18,565 | +0.01(+0.81%) |
Apr 17, 2018 | 1.230 | 1.290 | 1.210 | 1.230 | 53,337 | +0.00(+0.00%) |
Apr 16, 2018 | 1.280 | 1.290 | 1.210 | 1.230 | 69,905 | -0.06(-4.59%) |
Apr 13, 2018 | 1.280 | 1.290 | 1.270 | 1.289 | 10,444 | +0.01(+0.72%) |
Apr 12, 2018 | 1.280 | 1.300 | 1.279 | 1.280 | 3,958 | +0.00(+0.00%) |
Apr 11, 2018 | 1.300 | 1.300 | 1.270 | 1.280 | 7,301 | -0.02(-1.54%) |
Apr 10, 2018 | 1.290 | 1.300 | 1.290 | 1.300 | 10,692 | +0.03(+2.36%) |
Apr 09, 2018 | 1.300 | 1.300 | 1.270 | 1.270 | 7,259 | -0.02(-1.55%) |
Apr 06, 2018 | 1.266 | 1.290 | 1.266 | 1.290 | 5,360 | +0.00(+0.28%) |
Apr 05, 2018 | 1.280 | 1.300 | 1.280 | 1.286 | 5,189 | -0.00(-0.28%) |
Apr 04, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 142 | +0.01(+0.78%) |
Apr 03, 2018 | 1.280 | 1.300 | 1.260 | 1.280 | 10,989 | +0.01(+0.79%) |
Apr 02, 2018 | 1.280 | 1.290 | 1.270 | 1.270 | 5,097 | -0.01(-0.78%) |
Mar 29, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) | |
Mar 28, 2018 | 1.290 | 1.310 | 1.290 | 1.300 | 3,228 | +0.00(+0.00%) |
Mar 27, 2018 | 1.330 | 1.330 | 1.290 | 1.300 | 17,115 | -0.03(-2.26%) |
Mar 26, 2018 | 1.350 | 1.350 | 1.320 | 1.330 | 5,602 | -0.01(-0.75%) |
Mar 23, 2018 | 1.350 | 1.350 | 1.335 | 1.340 | 10,641 | +0.00(+0.00%) |
Mar 22, 2018 | 1.320 | 1.340 | 1.310 | 1.340 | 29,648 | +0.02(+1.52%) |
Mar 21, 2018 | 1.311 | 1.320 | 1.310 | 1.320 | 12,993 | +0.00(+0.05%) |
Mar 20, 2018 | 1.330 | 1.330 | 1.310 | 1.319 | 6,524 | -0.00(-0.05%) |
Mar 19, 2018 | 1.330 | 1.330 | 1.311 | 1.320 | 3,378 | -0.01(-0.75%) |
Mar 16, 2018 | 1.330 | 1.330 | 1.310 | 1.330 | 23,877 | +0.02(+1.14%) |
Mar 15, 2018 | 1.310 | 1.330 | 1.300 | 1.315 | 9,059 | +0.01(+0.54%) |
Mar 14, 2018 | 1.300 | 1.320 | 1.300 | 1.308 | 13,483 | +0.01(+0.62%) |
Mar 13, 2018 | 1.300 | 1.320 | 1.300 | 1.300 | 19,917 | +0.00(+0.00%) |
Mar 12, 2018 | 1.310 | 1.320 | 1.300 | 1.300 | 13,667 | -0.05(-3.70%) |
Mar 09, 2018 | 1.311 | 1.350 | 1.300 | 1.350 | 7,158 | +0.03(+2.27%) |
Mar 08, 2018 | 1.300 | 1.326 | 1.300 | 1.320 | 12,236 | +0.01(+0.76%) |
Mar 07, 2018 | 1.320 | 1.350 | 1.310 | 1.310 | 4,792 | +0.00(+0.00%) |
Mar 06, 2018 | 1.361 | 1.361 | 1.310 | 1.310 | 8,113 | -0.05(-3.68%) |
Mar 05, 2018 | 1.320 | 1.380 | 1.320 | 1.360 | 28,038 | +0.03(+2.26%) |
Mar 02, 2018 | 1.330 | 1.340 | 1.330 | 1.330 | 4,680 | +0.00(+0.00%) |
Mar 01, 2018 | 1.330 | 1.340 | 1.320 | 1.330 | 4,879 | +0.00(+0.08%) |
Feb 28, 2018 | 1.311 | 1.329 | 1.311 | 1.329 | 1,184 | -0.00(-0.08%) |
Feb 27, 2018 | 1.310 | 1.340 | 1.310 | 1.330 | 11,488 | +0.02(+1.53%) |
Feb 26, 2018 | 1.340 | 1.340 | 1.310 | 1.310 | 19,835 | -0.03(-2.24%) |
Feb 23, 2018 | 1.350 | 1.350 | 1.340 | 1.340 | 513 | +0.01(+0.75%) |
Feb 22, 2018 | 1.321 | 1.340 | 1.321 | 1.330 | 3,588 | -0.04(-2.92%) |
Feb 21, 2018 | 1.340 | 1.370 | 1.340 | 1.370 | 1,430 | +0.01(+0.74%) |
Feb 20, 2018 | 1.390 | 1.390 | 1.360 | 1.360 | 834 | +0.00(+0.00%) |
Feb 16, 2018 | 1.360 | 1.360 | 1.360 | 0 | +0.02(+1.49%) | |
Feb 15, 2018 | 1.370 | 1.370 | 1.340 | 1.340 | 1,475 | -0.03(-2.19%) |
Feb 14, 2018 | 1.330 | 1.370 | 1.330 | 1.370 | 5,188 | +0.02(+1.59%) |
Feb 13, 2018 | 1.380 | 1.380 | 1.330 | 1.349 | 96,028 | -0.06(-4.36%) |
Feb 12, 2018 | 1.400 | 1.460 | 1.390 | 1.410 | 55,771 | +0.01(+0.71%) |
Feb 09, 2018 | 1.400 | 1.420 | 1.390 | 1.400 | 6,370 | -0.01(-0.68%) |
Feb 08, 2018 | 1.440 | 1.440 | 1.410 | 1.410 | 922 | -0.00(-0.03%) |
Feb 07, 2018 | 1.400 | 1.400 | 1.400 | 1.410 | 5,299 | +0.01(+0.71%) |
Feb 06, 2018 | 1.400 | 1.430 | 1.390 | 1.400 | 38,071 | -0.02(-1.41%) |
Feb 05, 2018 | 1.460 | 1.489 | 1.410 | 1.420 | 46,188 | -0.07(-4.70%) |
Feb 02, 2018 | 1.500 | 1.510 | 1.440 | 1.490 | 25,192 | -0.03(-1.97%) |