Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.590 | 1.590 | 1.550 | 1.570 | 42,383 | -0.02(-1.26%) |
Apr 27, 2018 | 1.590 | 1.600 | 1.580 | 1.590 | 16,400 | +0.00(+0.00%) |
Apr 26, 2018 | 1.560 | 1.590 | 1.560 | 1.590 | 23,100 | -0.01(-0.63%) |
Apr 25, 2018 | 1.610 | 1.610 | 1.580 | 1.600 | 20,550 | +0.01(+0.63%) |
Apr 24, 2018 | 1.540 | 1.610 | 1.530 | 1.590 | 74,326 | +0.05(+3.25%) |
Apr 23, 2018 | 1.550 | 1.580 | 1.540 | 1.540 | 94,100 | -0.08(-4.94%) |
Apr 20, 2018 | 1.610 | 1.630 | 1.580 | 1.620 | 156,677 | +0.01(+0.62%) |
Apr 19, 2018 | 1.560 | 1.610 | 1.550 | 1.610 | 127,780 | +0.07(+4.55%) |
Apr 18, 2018 | 1.500 | 1.580 | 1.500 | 1.540 | 245,321 | +0.02(+1.32%) |
Apr 17, 2018 | 1.510 | 1.520 | 1.470 | 1.520 | 83,669 | +0.01(+0.66%) |
Apr 16, 2018 | 1.490 | 1.520 | 1.490 | 1.510 | 68,850 | +0.01(+0.67%) |
Apr 13, 2018 | 1.490 | 1.520 | 1.490 | 1.500 | 33,495 | +0.04(+2.74%) |
Apr 12, 2018 | 1.470 | 1.500 | 1.450 | 1.460 | 56,853 | -0.04(-2.67%) |
Apr 11, 2018 | 1.530 | 1.550 | 1.480 | 1.500 | 180,485 | -0.02(-1.32%) |
Apr 10, 2018 | 1.460 | 1.520 | 1.460 | 1.520 | 67,467 | +0.02(+1.33%) |
Apr 09, 2018 | 1.530 | 1.530 | 1.480 | 1.500 | 59,008 | +0.00(+0.00%) |
Apr 06, 2018 | 1.520 | 1.520 | 1.480 | 1.500 | 23,400 | +0.00(+0.00%) |
Apr 05, 2018 | 1.470 | 1.510 | 1.470 | 1.500 | 57,190 | +0.01(+0.67%) |
Apr 04, 2018 | 1.530 | 1.530 | 1.480 | 1.490 | 52,664 | +0.02(+1.36%) |
Apr 03, 2018 | 1.530 | 1.540 | 1.470 | 1.470 | 73,734 | -0.08(-5.16%) |
Apr 02, 2018 | 1.530 | 1.560 | 1.530 | 1.550 | 29,607 | +0.04(+2.65%) |
Mar 29, 2018 | 1.510 | 1.510 | 1.510 | 0 | +0.04(+2.72%) | |
Mar 28, 2018 | 1.510 | 1.540 | 1.470 | 1.470 | 141,899 | -0.05(-3.29%) |
Mar 27, 2018 | 1.550 | 1.580 | 1.520 | 1.520 | 67,057 | -0.06(-3.80%) |
Mar 26, 2018 | 1.580 | 1.630 | 1.580 | 1.580 | 47,113 | +0.01(+0.64%) |
Mar 23, 2018 | 1.610 | 1.640 | 1.570 | 1.570 | 83,618 | -0.05(-3.09%) |
Mar 22, 2018 | 1.600 | 1.630 | 1.560 | 1.620 | 44,374 | +0.01(+0.62%) |
Mar 21, 2018 | 1.580 | 1.610 | 1.550 | 1.610 | 134,285 | +0.02(+1.26%) |
Mar 20, 2018 | 1.490 | 1.620 | 1.490 | 1.590 | 237,088 | +0.06(+3.92%) |
Mar 19, 2018 | 1.490 | 1.540 | 1.490 | 1.530 | 102,375 | +0.04(+2.68%) |
Mar 16, 2018 | 1.490 | 1.520 | 1.490 | 1.490 | 46,603 | -0.02(-1.32%) |
Mar 15, 2018 | 1.500 | 1.510 | 1.500 | 1.510 | 30,630 | +0.01(+0.33%) |
Mar 14, 2018 | 1.510 | 1.530 | 1.490 | 1.505 | 48,776 | -0.04(-2.27%) |
Mar 13, 2018 | 1.540 | 1.580 | 1.535 | 1.540 | 69,875 | +0.01(+0.65%) |
Mar 12, 2018 | 1.470 | 1.530 | 1.470 | 1.530 | 39,982 | +0.04(+2.68%) |
Mar 09, 2018 | 1.510 | 1.515 | 1.470 | 1.490 | 50,567 | +0.00(+0.00%) |
Mar 08, 2018 | 1.500 | 1.500 | 1.470 | 1.490 | 25,149 | +0.00(+0.00%) |
Mar 07, 2018 | 1.520 | 1.520 | 1.480 | 1.490 | 34,692 | -0.03(-1.97%) |
Mar 06, 2018 | 1.500 | 1.540 | 1.500 | 1.520 | 74,625 | +0.04(+2.70%) |
Mar 05, 2018 | 1.540 | 1.540 | 1.470 | 1.480 | 49,197 | -0.02(-1.33%) |
Mar 02, 2018 | 1.540 | 1.550 | 1.500 | 1.500 | 94,312 | -0.04(-2.60%) |
Mar 01, 2018 | 1.490 | 1.545 | 1.460 | 1.540 | 67,800 | +0.05(+3.36%) |
Feb 28, 2018 | 1.530 | 1.530 | 1.490 | 1.490 | 35,058 | -0.01(-0.67%) |
Feb 27, 2018 | 1.560 | 1.560 | 1.500 | 1.500 | 30,572 | -0.03(-1.96%) |
Feb 26, 2018 | 1.580 | 1.580 | 1.520 | 1.530 | 31,140 | -0.01(-0.65%) |
Feb 23, 2018 | 1.470 | 1.560 | 1.470 | 1.540 | 48,836 | +0.04(+2.67%) |
Feb 22, 2018 | 1.490 | 1.520 | 1.490 | 1.500 | 43,800 | +0.00(+0.00%) |
Feb 21, 2018 | 1.520 | 1.540 | 1.500 | 1.500 | 37,800 | -0.02(-1.32%) |
Feb 20, 2018 | 1.540 | 1.540 | 1.510 | 1.520 | 22,277 | -0.02(-1.30%) |
Feb 16, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.01(+0.33%) | |
Feb 15, 2018 | 1.590 | 1.590 | 1.530 | 1.535 | 36,458 | -0.02(-0.97%) |
Feb 14, 2018 | 1.540 | 1.600 | 1.520 | 1.550 | 113,216 | +0.01(+0.65%) |
Feb 13, 2018 | 1.470 | 1.540 | 1.470 | 1.540 | 64,400 | +0.06(+4.05%) |
Feb 12, 2018 | 1.450 | 1.530 | 1.440 | 1.480 | 79,313 | +0.03(+2.07%) |
Feb 09, 2018 | 1.540 | 1.540 | 1.400 | 1.450 | 82,272 | -0.09(-5.84%) |
Feb 08, 2018 | 1.490 | 1.540 | 1.490 | 1.540 | 58,415 | +0.06(+4.05%) |
Feb 07, 2018 | 1.510 | 1.480 | 1.480 | 46,895 | -0.03(-1.99%) | |
Feb 06, 2018 | 1.500 | 1.540 | 1.490 | 1.510 | 61,594 | -0.01(-0.66%) |
Feb 05, 2018 | 1.550 | 1.550 | 1.440 | 1.520 | 148,865 | +0.01(+0.66%) |
Feb 02, 2018 | 1.560 | 1.570 | 1.500 | 1.510 | 102,680 | -0.06(-3.82%) |