Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.210 | 1.230 | 1.160 | 1.170 | 148,925 | -0.05(-4.10%) |
Apr 27, 2018 | 1.150 | 1.250 | 1.140 | 1.220 | 223,093 | +0.09(+7.96%) |
Apr 26, 2018 | 1.130 | 1.170 | 1.120 | 1.130 | 28,210 | +0.01(+0.89%) |
Apr 25, 2018 | 1.150 | 1.160 | 1.120 | 1.120 | 120,485 | -0.01(-0.88%) |
Apr 24, 2018 | 1.150 | 1.160 | 1.130 | 1.130 | 99,895 | -0.03(-2.59%) |
Apr 23, 2018 | 1.110 | 1.160 | 1.090 | 1.160 | 179,282 | +0.04(+3.57%) |
Apr 20, 2018 | 1.110 | 1.120 | 1.080 | 1.120 | 134,500 | +0.02(+1.82%) |
Apr 19, 2018 | 1.100 | 1.110 | 1.080 | 1.100 | 128,299 | +0.03(+2.80%) |
Apr 18, 2018 | 1.050 | 1.150 | 1.040 | 1.070 | 226,964 | +0.03(+2.88%) |
Apr 17, 2018 | 1.090 | 1.100 | 1.030 | 1.040 | 257,800 | -0.03(-2.80%) |
Apr 16, 2018 | 1.110 | 1.110 | 1.070 | 1.070 | 115,070 | -0.04(-3.60%) |
Apr 13, 2018 | 1.090 | 1.130 | 1.070 | 1.110 | 225,100 | +0.02(+1.83%) |
Apr 12, 2018 | 1.070 | 1.090 | 1.060 | 1.090 | 100,400 | +0.06(+5.83%) |
Apr 11, 2018 | 1.030 | 1.090 | 1.030 | 1.030 | 223,780 | +0.01(+0.98%) |
Apr 10, 2018 | 1.140 | 1.140 | 1.000 | 1.020 | 786,383 | -0.13(-11.30%) |
Apr 09, 2018 | 1.110 | 1.230 | 1.090 | 1.150 | 334,515 | +0.08(+7.48%) |
Apr 06, 2018 | 1.050 | 1.120 | 1.050 | 1.070 | 294,538 | +0.07(+7.00%) |
Apr 05, 2018 | 1.000 | 1.030 | 1.000 | 1.000 | 45,584 | +0.02(+2.04%) |
Apr 04, 2018 | 1.020 | 1.040 | 0.9800 | 0.9800 | 139,671 | -0.04(-3.92%) |
Apr 03, 2018 | 1.050 | 1.050 | 1.020 | 1.020 | 105,685 | -0.06(-5.56%) |
Apr 02, 2018 | 1.010 | 1.080 | 1.010 | 1.080 | 174,801 | +0.06(+5.88%) |
Mar 29, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
Mar 28, 2018 | 1.030 | 1.050 | 1.000 | 1.040 | 132,950 | +0.02(+1.96%) |
Mar 27, 2018 | 1.000 | 1.020 | 0.9900 | 1.020 | 160,819 | +0.02(+2.00%) |
Mar 26, 2018 | 1.020 | 1.030 | 1.000 | 1.000 | 265,578 | -0.01(-0.99%) |
Mar 23, 2018 | 1.050 | 1.050 | 0.9900 | 1.010 | 324,289 | -0.03(-2.88%) |
Mar 22, 2018 | 1.100 | 1.100 | 1.040 | 1.040 | 185,598 | -0.04(-3.70%) |
Mar 21, 2018 | 1.090 | 1.090 | 1.060 | 1.080 | 47,100 | +0.02(+1.89%) |
Mar 20, 2018 | 1.080 | 1.090 | 1.030 | 1.060 | 73,160 | +0.00(+0.00%) |
Mar 19, 2018 | 1.070 | 1.120 | 1.060 | 1.060 | 126,870 | -0.03(-2.75%) |
Mar 16, 2018 | 1.100 | 1.130 | 1.060 | 1.090 | 175,480 | -0.02(-1.80%) |
Mar 15, 2018 | 1.120 | 1.120 | 1.080 | 1.110 | 107,175 | -0.01(-0.89%) |
Mar 14, 2018 | 1.110 | 1.140 | 1.060 | 1.120 | 86,340 | -0.01(-0.88%) |
Mar 13, 2018 | 1.160 | 1.160 | 1.130 | 1.130 | 42,842 | -0.01(-0.88%) |
Mar 12, 2018 | 1.220 | 1.220 | 1.140 | 1.140 | 74,755 | -0.05(-4.20%) |
Mar 09, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 39,698 | +0.03(+2.59%) |
Mar 08, 2018 | 1.180 | 1.180 | 1.130 | 1.160 | 81,590 | -0.05(-4.13%) |
Mar 07, 2018 | 1.220 | 1.230 | 1.180 | 1.210 | 111,566 | -0.03(-2.42%) |
Mar 06, 2018 | 1.220 | 1.250 | 1.190 | 1.240 | 114,309 | +0.04(+3.33%) |
Mar 05, 2018 | 1.190 | 1.220 | 1.140 | 1.200 | 212,973 | +0.09(+8.11%) |
Mar 02, 2018 | 1.110 | 1.140 | 1.030 | 1.110 | 554,035 | -0.04(-3.48%) |
Mar 01, 2018 | 1.190 | 1.200 | 1.140 | 1.150 | 271,586 | -0.05(-4.17%) |
Feb 28, 2018 | 1.250 | 1.250 | 1.190 | 1.200 | 260,318 | -0.05(-4.00%) |
Feb 27, 2018 | 1.240 | 1.260 | 1.210 | 1.250 | 294,771 | +0.00(+0.00%) |
Feb 26, 2018 | 1.280 | 1.360 | 1.230 | 1.250 | 382,897 | -0.03(-2.34%) |
Feb 23, 2018 | 1.320 | 1.350 | 1.270 | 1.280 | 95,642 | -0.06(-4.48%) |
Feb 22, 2018 | 1.350 | 1.360 | 1.310 | 1.340 | 57,725 | +0.03(+2.29%) |
Feb 21, 2018 | 1.330 | 1.400 | 1.310 | 1.310 | 143,895 | -0.02(-1.50%) |
Feb 20, 2018 | 1.270 | 1.420 | 1.270 | 1.330 | 613,778 | +0.12(+9.92%) |
Feb 16, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) | |
Feb 15, 2018 | 1.200 | 1.200 | 1.150 | 1.190 | 33,346 | -0.01(-0.83%) |
Feb 14, 2018 | 1.180 | 1.220 | 1.130 | 1.200 | 186,072 | +0.08(+7.14%) |
Feb 13, 2018 | 1.120 | 1.150 | 1.090 | 1.120 | 268,793 | -0.03(-2.61%) |
Feb 12, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 111,425 | -0.04(-3.36%) |
Feb 09, 2018 | 1.220 | 1.230 | 1.140 | 1.190 | 223,266 | -0.01(-0.83%) |
Feb 08, 2018 | 1.290 | 1.310 | 1.200 | 1.200 | 282,025 | -0.08(-6.25%) |
Feb 07, 2018 | 1.320 | 1.350 | 1.300 | 1.280 | 512,479 | +0.06(+4.92%) |
Feb 06, 2018 | 1.070 | 1.250 | 0.9800 | 1.220 | 456,586 | +0.15(+14.02%) |
Feb 05, 2018 | 1.050 | 1.050 | 1.020 | 1.070 | 830,598 | -0.08(-6.96%) |
Feb 02, 2018 | 1.260 | 1.270 | 1.150 | 1.150 | 742,337 | -0.15(-11.54%) |