Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.090 | 1.090 | 1.050 | 1.050 | 5,237 | +0.04(+3.96%) |
Apr 27, 2018 | 1.020 | 1.020 | 1.010 | 1.010 | 2,000 | +0.01(+1.00%) |
Apr 26, 2018 | 1.000 | 1.010 | 1.000 | 1.000 | 12,000 | -0.02(-1.96%) |
Apr 25, 2018 | 1.050 | 1.060 | 1.020 | 1.020 | 9,300 | -0.03(-2.86%) |
Apr 24, 2018 | 1.040 | 1.050 | 1.020 | 1.050 | 7,350 | +0.01(+0.96%) |
Apr 23, 2018 | 1.070 | 1.080 | 1.040 | 1.040 | 21,545 | -0.02(-1.89%) |
Apr 20, 2018 | 1.060 | 1.060 | 1.060 | 1.060 | 1,600 | +0.01(+0.95%) |
Apr 19, 2018 | 1.090 | 1.100 | 1.050 | 1.050 | 55,285 | -0.02(-1.87%) |
Apr 18, 2018 | 1.050 | 1.110 | 1.050 | 1.070 | 122,490 | -0.04(-3.60%) |
Apr 17, 2018 | 1.100 | 1.110 | 1.080 | 1.110 | 9,700 | +0.03(+2.78%) |
Apr 16, 2018 | 1.100 | 1.100 | 1.070 | 1.080 | 36,706 | -0.01(-0.92%) |
Apr 13, 2018 | 1.080 | 1.090 | 1.050 | 1.090 | 56,300 | +0.00(+0.00%) |
Apr 12, 2018 | 1.090 | 1.090 | 1.090 | 1.090 | 1,864 | +0.00(+0.00%) |
Apr 11, 2018 | 1.090 | 1.090 | 1.090 | 1.090 | 1,100 | -0.05(-4.39%) |
Apr 10, 2018 | 1.120 | 1.140 | 1.120 | 1.140 | 4,500 | +0.05(+4.59%) |
Apr 09, 2018 | 1.110 | 1.110 | 1.090 | 1.090 | 1,350 | -0.02(-1.80%) |
Apr 06, 2018 | 1.120 | 1.150 | 1.110 | 1.110 | 3,702 | -0.03(-2.63%) |
Apr 05, 2018 | 1.130 | 1.140 | 1.120 | 1.140 | 4,505 | +0.02(+1.79%) |
Apr 04, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 6,100 | +0.01(+0.90%) |
Apr 03, 2018 | 1.100 | 1.130 | 1.070 | 1.110 | 12,374 | +0.01(+0.91%) |
Apr 02, 2018 | 1.100 | 1.140 | 1.070 | 1.100 | 20,700 | -0.02(-1.79%) |
Mar 29, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.03(-2.61%) | |
Mar 28, 2018 | 1.250 | 1.260 | 1.140 | 1.150 | 21,810 | -0.10(-8.00%) |
Mar 27, 2018 | 1.280 | 1.290 | 1.190 | 1.250 | 63,030 | -0.05(-3.85%) |
Mar 26, 2018 | 1.370 | 1.370 | 1.280 | 1.300 | 27,230 | -0.04(-2.99%) |
Mar 23, 2018 | 1.340 | 1.360 | 1.340 | 1.340 | 18,366 | -0.07(-4.96%) |
Mar 22, 2018 | 1.430 | 1.450 | 1.410 | 1.410 | 11,660 | -0.02(-1.40%) |
Mar 21, 2018 | 1.380 | 1.430 | 1.370 | 1.430 | 11,000 | +0.05(+3.62%) |
Mar 20, 2018 | 1.400 | 1.400 | 1.370 | 1.380 | 6,905 | +0.00(+0.00%) |
Mar 19, 2018 | 1.350 | 1.420 | 1.350 | 1.380 | 22,500 | -0.04(-2.82%) |
Mar 16, 2018 | 1.440 | 1.450 | 1.400 | 1.420 | 21,830 | -0.03(-2.07%) |
Mar 15, 2018 | 1.400 | 1.450 | 1.400 | 1.450 | 9,227 | +0.07(+5.07%) |
Mar 14, 2018 | 1.360 | 1.390 | 1.330 | 1.380 | 21,817 | +0.01(+0.73%) |
Mar 13, 2018 | 1.370 | 1.390 | 1.310 | 1.370 | 31,450 | +0.00(+0.00%) |
Mar 12, 2018 | 1.450 | 1.450 | 1.370 | 1.370 | 31,000 | -0.07(-4.86%) |
Mar 09, 2018 | 1.420 | 1.440 | 1.420 | 1.440 | 1,300 | -0.02(-1.37%) |
Mar 08, 2018 | 1.480 | 1.480 | 1.410 | 1.460 | 36,866 | -0.04(-2.67%) |
Mar 07, 2018 | 1.500 | 1.510 | 1.500 | 1.500 | 31,500 | +0.00(+0.00%) |
Mar 06, 2018 | 1.510 | 1.510 | 1.490 | 1.500 | 10,600 | +0.00(+0.00%) |
Mar 05, 2018 | 1.520 | 1.540 | 1.490 | 1.500 | 55,679 | -0.03(-1.96%) |
Mar 02, 2018 | 1.510 | 1.550 | 1.510 | 1.530 | 18,400 | -0.03(-1.92%) |
Mar 01, 2018 | 1.560 | 1.580 | 1.540 | 1.560 | 16,116 | -0.03(-1.89%) |
Feb 28, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 6,300 | +0.02(+1.27%) |
Feb 27, 2018 | 1.590 | 1.590 | 1.560 | 1.570 | 11,900 | -0.02(-1.26%) |
Feb 26, 2018 | 1.530 | 1.600 | 1.530 | 1.590 | 122,344 | +0.06(+3.92%) |
Feb 23, 2018 | 1.520 | 1.530 | 1.500 | 1.530 | 27,817 | +0.02(+1.32%) |
Feb 22, 2018 | 1.510 | 1.520 | 1.500 | 1.510 | 19,400 | +0.00(+0.00%) |
Feb 21, 2018 | 1.480 | 1.520 | 1.480 | 1.510 | 28,300 | -0.01(-0.66%) |
Feb 20, 2018 | 1.490 | 1.520 | 1.480 | 1.520 | 19,500 | +0.03(+2.01%) |
Feb 16, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.460 | 1.510 | 1.460 | 1.490 | 40,750 | +0.02(+1.36%) |
Feb 14, 2018 | 1.470 | 1.500 | 1.470 | 1.470 | 8,500 | +0.00(+0.00%) |
Feb 13, 2018 | 1.510 | 1.510 | 1.450 | 1.470 | 8,800 | -0.01(-0.68%) |
Feb 12, 2018 | 1.500 | 1.500 | 1.450 | 1.480 | 7,400 | +0.05(+3.50%) |
Feb 09, 2018 | 1.540 | 1.550 | 1.350 | 1.430 | 52,745 | -0.07(-4.67%) |
Feb 08, 2018 | 1.500 | 1.530 | 1.460 | 1.500 | 34,090 | +0.04(+2.74%) |
Feb 07, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 7,650 | +0.00(+0.00%) |
Feb 06, 2018 | 1.550 | 1.550 | 1.430 | 1.460 | 60,027 | -0.04(-2.67%) |
Feb 05, 2018 | 1.450 | 1.560 | 1.450 | 1.500 | 180,172 | +0.03(+2.04%) |
Feb 02, 2018 | 1.490 | 1.500 | 1.400 | 1.470 | 64,373 | +0.02(+1.38%) |