Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.520 | 1.560 | 1.500 | 1.510 | 511,202 | -0.01(-0.66%) |
Apr 27, 2018 | 1.510 | 1.540 | 1.491 | 1.520 | 403,289 | -0.01(-0.65%) |
Apr 26, 2018 | 1.480 | 1.540 | 1.440 | 1.530 | 694,013 | +0.07(+4.79%) |
Apr 25, 2018 | 1.510 | 1.560 | 1.450 | 1.460 | 1,099,710 | -0.08(-5.19%) |
Apr 24, 2018 | 1.530 | 1.550 | 1.510 | 1.540 | 679,266 | +0.00(+0.00%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.510 | 1.540 | 783,488 | -0.06(-3.75%) |
Apr 20, 2018 | 1.610 | 1.650 | 1.510 | 1.600 | 1,593,162 | -0.02(-1.23%) |
Apr 19, 2018 | 1.720 | 1.720 | 1.610 | 1.620 | 1,011,057 | -0.08(-4.71%) |
Apr 18, 2018 | 1.710 | 1.740 | 1.620 | 1.700 | 1,474,551 | +0.01(+0.59%) |
Apr 17, 2018 | 1.680 | 1.735 | 1.605 | 1.690 | 2,606,490 | +0.05(+3.05%) |
Apr 16, 2018 | 1.500 | 1.660 | 1.490 | 1.640 | 2,620,793 | +0.15(+10.07%) |
Apr 13, 2018 | 1.520 | 1.540 | 1.480 | 1.490 | 568,264 | -0.04(-2.61%) |
Apr 12, 2018 | 1.520 | 1.550 | 1.470 | 1.530 | 669,902 | +0.03(+2.00%) |
Apr 11, 2018 | 1.500 | 1.510 | 1.471 | 1.500 | 730,527 | +0.00(+0.00%) |
Apr 10, 2018 | 1.470 | 1.500 | 1.414 | 1.500 | 748,912 | +0.02(+1.35%) |
Apr 09, 2018 | 1.320 | 1.480 | 1.320 | 1.480 | 1,008,401 | +0.09(+6.47%) |
Apr 06, 2018 | 1.400 | 1.440 | 1.390 | 1.390 | 668,755 | -0.02(-1.42%) |
Apr 05, 2018 | 1.290 | 1.420 | 1.290 | 1.410 | 1,449,900 | +0.06(+4.44%) |
Apr 04, 2018 | 1.320 | 1.350 | 1.295 | 1.350 | 763,096 | +0.03(+2.27%) |
Apr 03, 2018 | 1.270 | 1.340 | 1.260 | 1.320 | 858,746 | +0.04(+3.13%) |
Apr 02, 2018 | 1.320 | 1.340 | 1.270 | 1.280 | 827,807 | -0.03(-2.29%) |
Mar 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.05(+3.97%) | |
Mar 28, 2018 | 1.250 | 1.290 | 1.220 | 1.260 | 1,053,780 | +0.00(+0.00%) |
Mar 27, 2018 | 1.300 | 1.310 | 1.260 | 1.260 | 750,190 | -0.03(-2.33%) |
Mar 26, 2018 | 1.300 | 1.340 | 1.280 | 1.290 | 774,040 | -0.01(-0.77%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 1,989,709 | -0.03(-2.26%) |
Mar 22, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 732,369 | -0.02(-1.48%) |
Mar 21, 2018 | 1.310 | 1.350 | 1.310 | 1.350 | 629,027 | +0.03(+2.27%) |
Mar 20, 2018 | 1.320 | 1.341 | 1.300 | 1.320 | 979,493 | -0.01(-0.75%) |
Mar 19, 2018 | 1.350 | 1.360 | 1.310 | 1.330 | 646,043 | -0.01(-0.75%) |
Mar 16, 2018 | 1.320 | 1.360 | 1.310 | 1.340 | 1,088,058 | +0.02(+1.52%) |
Mar 15, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 821,990 | -0.04(-2.94%) |
Mar 14, 2018 | 1.340 | 1.380 | 1.305 | 1.360 | 1,003,759 | +0.02(+1.49%) |
Mar 13, 2018 | 1.360 | 1.360 | 1.330 | 1.340 | 456,369 | -0.02(-1.47%) |
Mar 12, 2018 | 1.380 | 1.400 | 1.300 | 1.360 | 680,228 | -0.04(-2.86%) |
Mar 09, 2018 | 1.320 | 1.400 | 1.320 | 1.400 | 698,082 | +0.08(+6.06%) |
Mar 08, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 533,150 | -0.04(-2.94%) |
Mar 07, 2018 | 1.400 | 1.320 | 1.360 | 1,095,707 | -0.02(-1.45%) | |
Mar 06, 2018 | 1.350 | 1.390 | 1.320 | 1.380 | 605,302 | +0.05(+3.76%) |
Mar 05, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 997,005 | -0.05(-3.62%) |
Mar 02, 2018 | 1.270 | 1.389 | 1.270 | 1.380 | 649,451 | +0.09(+6.98%) |
Mar 01, 2018 | 1.300 | 1.340 | 1.290 | 1.290 | 797,766 | -0.01(-0.77%) |
Feb 28, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 903,146 | -0.08(-5.80%) |
Feb 27, 2018 | 1.430 | 1.440 | 1.370 | 1.380 | 517,556 | -0.04(-2.82%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 661,490 | +0.00(+0.00%) |
Feb 23, 2018 | 1.380 | 1.420 | 1.369 | 1.420 | 498,829 | +0.03(+2.16%) |
Feb 22, 2018 | 1.400 | 1.420 | 1.360 | 1.390 | 364,512 | +0.01(+0.72%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 647,324 | -0.03(-2.13%) |
Feb 20, 2018 | 1.430 | 1.440 | 1.370 | 1.410 | 893,544 | -0.02(-1.40%) |
Feb 16, 2018 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.38%) | |
Feb 15, 2018 | 1.510 | 1.514 | 1.420 | 1.480 | 687,074 | -0.01(-0.67%) |
Feb 14, 2018 | 1.390 | 1.500 | 1.360 | 1.490 | 1,553,404 | +0.11(+7.97%) |
Feb 13, 2018 | 1.300 | 1.400 | 1.280 | 1.380 | 1,021,542 | +0.11(+8.66%) |
Feb 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 2,589,933 | -0.05(-3.79%) |
Feb 09, 2018 | 1.350 | 1.400 | 1.290 | 1.320 | 2,126,276 | -0.03(-2.22%) |
Feb 08, 2018 | 1.410 | 1.460 | 1.323 | 1.350 | 1,331,512 | -0.06(-4.26%) |
Feb 07, 2018 | 1.500 | 1.500 | 1.410 | 1.410 | 728,145 | -0.07(-4.73%) |
Feb 06, 2018 | 1.400 | 1.485 | 1.400 | 1.480 | 1,193,302 | +0.04(+2.78%) |
Feb 05, 2018 | 1.420 | 1.490 | 1.410 | 1.440 | 868,822 | -0.01(-0.69%) |
Feb 02, 2018 | 1.480 | 1.510 | 1.450 | 1.450 | 1,332,502 | -0.03(-2.03%) |