Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 15,552 | -0.02(-1.49%) |
Apr 27, 2018 | 1.270 | 1.340 | 1.270 | 1.340 | 5,741 | +0.07(+5.51%) |
Apr 26, 2018 | 1.260 | 1.300 | 1.260 | 1.270 | 84,678 | +0.01(+0.79%) |
Apr 25, 2018 | 1.240 | 1.280 | 1.240 | 1.260 | 24,025 | +0.01(+0.79%) |
Apr 24, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 5,087 | +0.00(+0.01%) |
Apr 23, 2018 | 1.240 | 1.250 | 1.214 | 1.250 | 29,014 | +0.00(+0.00%) |
Apr 20, 2018 | 1.240 | 1.259 | 1.240 | 1.250 | 3,351 | +0.00(+0.00%) |
Apr 19, 2018 | 1.250 | 1.290 | 1.150 | 1.250 | 13,860 | +0.00(+0.00%) |
Apr 18, 2018 | 1.270 | 1.290 | 1.250 | 1.250 | 2,519 | -0.03(-2.34%) |
Apr 17, 2018 | 1.300 | 1.300 | 1.250 | 1.280 | 20,161 | -0.03(-2.29%) |
Apr 16, 2018 | 1.260 | 1.320 | 1.250 | 1.310 | 16,549 | +0.02(+1.55%) |
Apr 13, 2018 | 1.280 | 1.350 | 1.280 | 1.290 | 12,347 | +0.01(+0.78%) |
Apr 12, 2018 | 1.280 | 1.299 | 1.280 | 1.280 | 5,080 | -0.01(-0.78%) |
Apr 11, 2018 | 1.260 | 1.295 | 1.260 | 1.290 | 7,438 | -0.02(-1.52%) |
Apr 10, 2018 | 1.254 | 1.310 | 1.250 | 1.310 | 9,013 | +0.04(+3.23%) |
Apr 09, 2018 | 1.315 | 1.350 | 1.260 | 1.269 | 23,230 | -0.09(-6.69%) |
Apr 06, 2018 | 1.320 | 1.360 | 1.309 | 1.360 | 7,259 | +0.01(+0.74%) |
Apr 05, 2018 | 1.310 | 1.350 | 1.300 | 1.350 | 31,959 | +0.03(+2.27%) |
Apr 04, 2018 | 1.300 | 1.320 | 1.300 | 1.320 | 2,777 | +0.00(+0.00%) |
Apr 03, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 7,610 | +0.00(+0.00%) |
Apr 02, 2018 | 1.340 | 1.350 | 1.320 | 1.320 | 14,796 | -0.03(-2.22%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 3,194 | -0.03(-2.03%) |
Mar 27, 2018 | 1.382 | 1.390 | 1.330 | 1.378 | 12,543 | -0.02(-1.57%) |
Mar 26, 2018 | 1.380 | 1.400 | 1.380 | 1.400 | 3,497 | +0.01(+0.72%) |
Mar 23, 2018 | 1.370 | 1.410 | 1.370 | 1.390 | 7,760 | -0.02(-1.42%) |
Mar 22, 2018 | 1.390 | 1.420 | 1.351 | 1.410 | 32,107 | +0.06(+4.44%) |
Mar 21, 2018 | 1.350 | 1.359 | 1.350 | 1.350 | 5,661 | +0.00(+0.00%) |
Mar 20, 2018 | 1.357 | 1.357 | 1.350 | 1.350 | 1,826 | -0.01(-0.74%) |
Mar 19, 2018 | 1.380 | 1.380 | 1.350 | 1.360 | 4,650 | -0.03(-2.16%) |
Mar 16, 2018 | 1.378 | 1.390 | 1.370 | 1.390 | 14,695 | +0.03(+2.20%) |
Mar 15, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 32,566 | -0.02(-1.44%) |
Mar 14, 2018 | 1.397 | 1.410 | 1.380 | 1.380 | 20,000 | +0.00(+0.00%) |
Mar 13, 2018 | 1.390 | 1.420 | 1.370 | 1.380 | 35,150 | -0.01(-0.72%) |
Mar 12, 2018 | 1.340 | 1.470 | 1.340 | 1.390 | 39,962 | +0.04(+2.96%) |
Mar 09, 2018 | 1.350 | 1.429 | 1.330 | 1.350 | 30,451 | -0.09(-6.25%) |
Mar 08, 2018 | 1.530 | 1.530 | 1.430 | 1.440 | 36,268 | -0.04(-2.70%) |
Mar 07, 2018 | 1.527 | 1.529 | 1.480 | 1.480 | 7,512 | -0.01(-0.67%) |
Mar 06, 2018 | 1.480 | 1.530 | 1.430 | 1.490 | 13,839 | -0.01(-0.67%) |
Mar 05, 2018 | 1.540 | 1.570 | 1.490 | 1.500 | 12,304 | -0.04(-2.60%) |
Mar 02, 2018 | 1.470 | 1.540 | 1.430 | 1.540 | 32,207 | +0.06(+4.05%) |
Mar 01, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 11,535 | -0.03(-1.99%) |
Feb 28, 2018 | 1.510 | 1.520 | 1.480 | 1.510 | 29,783 | -0.05(-3.21%) |
Feb 27, 2018 | 1.561 | 1.585 | 1.560 | 1.560 | 3,499 | -0.01(-0.64%) |
Feb 26, 2018 | 1.600 | 1.600 | 1.520 | 1.570 | 11,762 | -0.02(-1.26%) |
Feb 23, 2018 | 1.580 | 1.660 | 1.554 | 1.590 | 38,683 | +0.05(+3.25%) |
Feb 22, 2018 | 1.610 | 1.610 | 1.538 | 1.540 | 23,881 | -0.07(-4.35%) |
Feb 21, 2018 | 1.560 | 1.620 | 1.560 | 1.610 | 12,457 | +0.07(+4.55%) |
Feb 20, 2018 | 1.600 | 1.641 | 1.540 | 1.540 | 50,254 | -0.05(-3.14%) |
Feb 16, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.04(-2.45%) | |
Feb 15, 2018 | 1.600 | 1.630 | 1.590 | 1.630 | 8,132 | +0.01(+0.62%) |
Feb 14, 2018 | 1.590 | 1.630 | 1.570 | 1.620 | 34,381 | +0.04(+2.26%) |
Feb 13, 2018 | 1.528 | 1.600 | 1.528 | 1.584 | 17,453 | +0.07(+4.91%) |
Feb 12, 2018 | 1.500 | 1.520 | 1.500 | 1.510 | 5,280 | -0.01(-0.66%) |
Feb 09, 2018 | 1.501 | 1.560 | 1.500 | 1.520 | 11,444 | -0.04(-2.56%) |
Feb 08, 2018 | 1.510 | 1.650 | 1.490 | 1.560 | 4,582 | +0.07(+4.70%) |
Feb 07, 2018 | 1.520 | 1.480 | 1.490 | 23,523 | -0.03(-1.97%) | |
Feb 06, 2018 | 1.470 | 1.660 | 1.470 | 1.520 | 44,688 | +0.04(+2.70%) |
Feb 05, 2018 | 1.580 | 1.580 | 1.460 | 1.480 | 29,480 | -0.12(-7.50%) |
Feb 02, 2018 | 1.590 | 1.590 | 1.560 | 1.600 | 19,881 | +0.00(+0.00%) |