Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.230 | 1.260 | 1.210 | 1.230 | 60,489 | -0.01(-0.81%) |
Apr 27, 2018 | 1.250 | 1.280 | 1.200 | 1.240 | 37,914 | -0.01(-0.80%) |
Apr 26, 2018 | 1.210 | 1.280 | 1.195 | 1.250 | 70,397 | +0.05(+4.17%) |
Apr 25, 2018 | 1.210 | 1.240 | 1.200 | 1.200 | 80,740 | -0.02(-1.64%) |
Apr 24, 2018 | 1.230 | 1.240 | 1.210 | 1.220 | 33,648 | -0.02(-1.61%) |
Apr 23, 2018 | 1.250 | 1.270 | 1.200 | 1.240 | 68,226 | -0.01(-0.80%) |
Apr 20, 2018 | 1.250 | 1.260 | 1.200 | 1.250 | 160,191 | -0.01(-0.79%) |
Apr 19, 2018 | 1.240 | 1.280 | 1.240 | 1.260 | 39,762 | +0.01(+0.80%) |
Apr 18, 2018 | 1.270 | 1.290 | 1.230 | 1.250 | 80,845 | -0.04(-3.10%) |
Apr 17, 2018 | 1.250 | 1.290 | 1.250 | 1.290 | 46,848 | +0.05(+4.03%) |
Apr 16, 2018 | 1.250 | 1.302 | 1.230 | 1.240 | 122,394 | -0.02(-1.59%) |
Apr 13, 2018 | 1.260 | 1.320 | 1.260 | 1.260 | 23,499 | -0.04(-3.08%) |
Apr 12, 2018 | 1.270 | 1.300 | 1.240 | 1.300 | 73,984 | +0.04(+3.17%) |
Apr 11, 2018 | 1.260 | 1.290 | 1.240 | 1.260 | 34,680 | +0.00(+0.00%) |
Apr 10, 2018 | 1.260 | 1.290 | 1.240 | 1.260 | 76,557 | +0.01(+0.80%) |
Apr 09, 2018 | 1.260 | 1.270 | 1.220 | 1.250 | 69,209 | +0.00(+0.00%) |
Apr 06, 2018 | 1.240 | 1.260 | 1.200 | 1.250 | 119,243 | +0.01(+0.81%) |
Apr 05, 2018 | 1.270 | 1.289 | 1.220 | 1.240 | 69,664 | -0.04(-3.13%) |
Apr 04, 2018 | 1.200 | 1.300 | 1.200 | 1.280 | 107,406 | +0.08(+6.67%) |
Apr 03, 2018 | 1.250 | 1.305 | 1.200 | 1.200 | 123,580 | -0.08(-6.25%) |
Apr 02, 2018 | 1.300 | 1.300 | 1.260 | 1.280 | 48,755 | -0.01(-0.78%) |
Mar 29, 2018 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
Mar 28, 2018 | 1.320 | 1.340 | 1.280 | 1.300 | 194,356 | -0.04(-2.99%) |
Mar 27, 2018 | 1.350 | 1.390 | 1.320 | 1.340 | 140,320 | -0.02(-1.47%) |
Mar 26, 2018 | 1.400 | 1.400 | 1.340 | 1.360 | 116,124 | -0.04(-2.86%) |
Mar 23, 2018 | 1.380 | 1.420 | 1.360 | 1.400 | 95,209 | +0.01(+0.72%) |
Mar 22, 2018 | 1.420 | 1.430 | 1.360 | 1.390 | 162,775 | +0.00(+0.00%) |
Mar 21, 2018 | 1.390 | 1.450 | 1.350 | 1.390 | 335,041 | +0.03(+2.21%) |
Mar 20, 2018 | 1.340 | 1.360 | 1.310 | 1.360 | 240,523 | +0.00(+0.00%) |
Mar 19, 2018 | 1.370 | 1.370 | 1.310 | 1.360 | 78,506 | -0.04(-2.86%) |
Mar 16, 2018 | 1.340 | 1.400 | 1.300 | 1.400 | 92,218 | +0.06(+4.48%) |
Mar 15, 2018 | 1.360 | 1.370 | 1.300 | 1.340 | 116,989 | -0.02(-1.47%) |
Mar 14, 2018 | 1.340 | 1.367 | 1.300 | 1.360 | 108,014 | +0.03(+2.26%) |
Mar 13, 2018 | 1.380 | 1.420 | 1.325 | 1.330 | 255,279 | -0.04(-2.92%) |
Mar 12, 2018 | 1.360 | 1.416 | 1.350 | 1.370 | 163,969 | +0.00(+0.00%) |
Mar 09, 2018 | 1.360 | 1.380 | 1.311 | 1.370 | 47,809 | +0.02(+1.48%) |
Mar 08, 2018 | 1.330 | 1.400 | 1.301 | 1.350 | 126,915 | +0.03(+2.27%) |
Mar 07, 2018 | 1.310 | 1.320 | 143,501 | +0.02(+1.54%) | ||
Mar 06, 2018 | 1.350 | 1.392 | 1.240 | 1.300 | 451,129 | -0.15(-10.34%) |
Mar 05, 2018 | 1.440 | 1.470 | 1.350 | 1.450 | 256,073 | +0.02(+1.40%) |
Mar 02, 2018 | 1.370 | 1.430 | 1.345 | 1.430 | 261,871 | +0.08(+5.93%) |
Mar 01, 2018 | 1.250 | 1.390 | 1.250 | 1.350 | 417,179 | +0.10(+8.00%) |
Feb 28, 2018 | 1.270 | 1.335 | 1.250 | 1.250 | 81,675 | -0.03(-2.34%) |
Feb 27, 2018 | 1.320 | 1.360 | 1.260 | 1.280 | 117,961 | -0.07(-5.19%) |
Feb 26, 2018 | 1.350 | 1.390 | 1.330 | 1.350 | 52,694 | -0.01(-0.74%) |
Feb 23, 2018 | 1.330 | 1.360 | 1.320 | 1.360 | 79,193 | +0.04(+3.03%) |
Feb 22, 2018 | 1.320 | 1.320 | 63,435 | -0.01(-0.75%) | ||
Feb 21, 2018 | 1.300 | 1.370 | 1.270 | 1.330 | 166,694 | +0.00(+0.00%) |
Feb 20, 2018 | 1.360 | 1.360 | 1.290 | 1.330 | 101,735 | +0.04(+3.10%) |
Feb 16, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.04(+3.20%) | |
Feb 15, 2018 | 1.250 | 1.284 | 1.250 | 1.250 | 92,735 | +0.01(+0.81%) |
Feb 14, 2018 | 1.220 | 1.240 | 1.200 | 1.240 | 61,152 | +0.02(+1.64%) |
Feb 13, 2018 | 1.200 | 1.276 | 1.200 | 1.220 | 77,865 | +0.00(+0.00%) |
Feb 12, 2018 | 1.240 | 1.309 | 1.200 | 1.220 | 100,756 | +0.00(+0.00%) |
Feb 09, 2018 | 1.270 | 1.276 | 1.210 | 1.220 | 99,854 | +0.01(+0.83%) |
Feb 08, 2018 | 1.290 | 1.355 | 1.210 | 1.210 | 244,477 | -0.07(-5.47%) |
Feb 07, 2018 | 1.290 | 1.310 | 1.270 | 1.280 | 167,344 | -0.02(-1.54%) |
Feb 06, 2018 | 1.310 | 1.340 | 1.263 | 1.300 | 204,289 | -0.05(-3.70%) |
Feb 05, 2018 | 1.290 | 1.390 | 1.290 | 1.350 | 131,426 | +0.03(+2.27%) |
Feb 02, 2018 | 1.360 | 1.360 | 1.300 | 1.320 | 257,737 | -0.05(-3.65%) |