Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.280 | 1.350 | 1.180 | 1.320 | 79,823 | +0.07(+5.60%) |
Apr 27, 2018 | 1.200 | 1.330 | 1.160 | 1.250 | 34,247 | +0.10(+8.70%) |
Apr 26, 2018 | 1.170 | 1.200 | 1.100 | 1.150 | 33,663 | -0.04(-3.36%) |
Apr 25, 2018 | 1.385 | 1.385 | 1.060 | 1.190 | 109,891 | -0.21(-15.00%) |
Apr 24, 2018 | 1.300 | 1.400 | 1.180 | 1.400 | 84,543 | +0.19(+15.70%) |
Apr 23, 2018 | 1.300 | 1.340 | 1.130 | 1.210 | 92,778 | -0.05(-3.97%) |
Apr 20, 2018 | 1.020 | 1.300 | 1.020 | 1.260 | 145,968 | +0.24(+23.53%) |
Apr 19, 2018 | 1.000 | 1.080 | 0.9600 | 1.020 | 59,485 | +0.02(+2.00%) |
Apr 18, 2018 | 0.9500 | 1.100 | 0.9000 | 1.000 | 141,041 | +0.12(+13.52%) |
Apr 17, 2018 | 0.9100 | 0.9500 | 0.8400 | 0.8809 | 37,606 | -0.03(-3.20%) |
Apr 16, 2018 | 0.9550 | 0.9700 | 0.8750 | 0.9100 | 68,639 | -0.04(-4.21%) |
Apr 13, 2018 | 1.010 | 1.100 | 0.9200 | 0.9500 | 80,430 | -0.05(-5.00%) |
Apr 12, 2018 | 0.8100 | 1.100 | 0.8100 | 1.000 | 95,552 | +0.21(+26.58%) |
Apr 11, 2018 | 0.8051 | 0.8802 | 0.7850 | 0.7900 | 50,764 | -0.09(-10.25%) |
Apr 10, 2018 | 0.9750 | 1.040 | 0.7500 | 0.8802 | 153,804 | -0.12(-11.98%) |
Apr 09, 2018 | 1.080 | 1.080 | 0.9500 | 1.000 | 23,688 | -0.02(-1.96%) |
Apr 06, 2018 | 0.9800 | 1.040 | 0.9500 | 1.020 | 14,147 | +0.00(+0.00%) |
Apr 05, 2018 | 0.9700 | 1.050 | 0.9700 | 1.020 | 14,661 | +0.02(+2.00%) |
Apr 04, 2018 | 1.040 | 1.050 | 0.9500 | 1.000 | 34,705 | +0.00(+0.00%) |
Apr 03, 2018 | 0.9400 | 1.120 | 0.9000 | 1.000 | 73,106 | +0.09(+10.50%) |
Apr 02, 2018 | 0.9500 | 0.9800 | 0.8500 | 0.9050 | 44,799 | -0.04(-4.74%) |
Mar 29, 2018 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
Mar 28, 2018 | 1.040 | 1.040 | 0.9000 | 0.9800 | 63,898 | -0.09(-8.41%) |
Mar 27, 2018 | 1.020 | 1.100 | 1.020 | 1.070 | 24,797 | +0.03(+2.88%) |
Mar 26, 2018 | 1.170 | 1.170 | 1.020 | 1.040 | 24,173 | -0.11(-9.57%) |
Mar 23, 2018 | 1.050 | 1.200 | 0.9600 | 1.150 | 58,260 | +0.11(+10.58%) |
Mar 22, 2018 | 1.050 | 1.090 | 0.9800 | 1.040 | 67,717 | -0.05(-4.59%) |
Mar 21, 2018 | 1.180 | 1.200 | 1.030 | 1.090 | 55,918 | -0.10(-8.40%) |
Mar 20, 2018 | 1.010 | 1.190 | 1.000 | 1.190 | 92,458 | +0.08(+7.21%) |
Mar 19, 2018 | 1.100 | 1.170 | 1.010 | 1.110 | 86,625 | -0.09(-7.50%) |
Mar 16, 2018 | 1.170 | 1.200 | 1.070 | 1.200 | 31,588 | +0.04(+3.45%) |
Mar 15, 2018 | 1.155 | 1.240 | 1.020 | 1.160 | 104,988 | -0.06(-4.92%) |
Mar 14, 2018 | 1.170 | 1.220 | 1.010 | 1.220 | 113,208 | +0.06(+5.17%) |
Mar 13, 2018 | 1.200 | 1.220 | 1.110 | 1.160 | 26,051 | -0.07(-5.69%) |
Mar 12, 2018 | 1.200 | 1.350 | 1.200 | 1.230 | 39,834 | +0.06(+5.13%) |
Mar 09, 2018 | 1.160 | 1.275 | 1.100 | 1.170 | 81,789 | +0.01(+0.86%) |
Mar 08, 2018 | 1.320 | 1.350 | 1.095 | 1.160 | 175,233 | -0.19(-14.07%) |
Mar 07, 2018 | 1.450 | 1.450 | 1.290 | 1.350 | 82,429 | -0.13(-8.78%) |
Mar 06, 2018 | 1.630 | 1.630 | 1.330 | 1.480 | 92,628 | -0.12(-7.50%) |
Mar 05, 2018 | 1.410 | 1.650 | 1.410 | 1.600 | 51,981 | +0.20(+14.29%) |
Mar 02, 2018 | 1.400 | 1.530 | 1.280 | 1.400 | 47,804 | +0.00(+0.00%) |
Mar 01, 2018 | 1.320 | 1.550 | 1.320 | 1.400 | 40,469 | +0.02(+1.45%) |
Feb 28, 2018 | 1.300 | 1.420 | 1.250 | 1.380 | 24,492 | +0.04(+2.99%) |
Feb 27, 2018 | 1.400 | 1.450 | 1.240 | 1.340 | 22,088 | -0.06(-4.29%) |
Feb 26, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 22,773 | -0.03(-2.10%) |
Feb 23, 2018 | 1.340 | 1.550 | 1.340 | 1.430 | 16,792 | +0.08(+5.93%) |
Feb 22, 2018 | 1.500 | 1.500 | 1.260 | 1.350 | 84,867 | -0.15(-10.00%) |
Feb 21, 2018 | 1.660 | 1.670 | 1.500 | 1.500 | 54,544 | -0.18(-10.71%) |
Feb 20, 2018 | 1.700 | 1.775 | 1.650 | 1.680 | 112,977 | +0.13(+8.39%) |
Feb 16, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.19(-10.92%) | |
Feb 15, 2018 | 1.450 | 1.800 | 1.440 | 1.740 | 222,491 | +0.30(+20.83%) |
Feb 14, 2018 | 1.100 | 1.450 | 1.100 | 1.440 | 176,583 | +0.40(+38.46%) |
Feb 13, 2018 | 1.165 | 1.240 | 1.020 | 1.040 | 49,420 | -0.20(-16.13%) |
Feb 12, 2018 | 1.150 | 1.250 | 1.130 | 1.240 | 73,424 | +0.13(+11.71%) |
Feb 09, 2018 | 1.040 | 1.250 | 1.020 | 1.110 | 76,004 | +0.07(+6.73%) |
Feb 08, 2018 | 1.063 | 1.200 | 1.010 | 1.040 | 46,801 | +0.04(+4.00%) |
Feb 07, 2018 | 1.195 | 1.220 | 1.000 | 1.000 | 107,304 | -0.08(-7.41%) |
Feb 06, 2018 | 0.9000 | 1.200 | 0.8600 | 1.080 | 103,154 | +0.16(+17.39%) |
Feb 05, 2018 | 1.000 | 1.050 | 0.8100 | 0.9200 | 118,264 | -0.13(-12.38%) |
Feb 02, 2018 | 1.000 | 1.130 | 0.6500 | 1.050 | 119,051 | -0.12(-10.26%) |