Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.520 | 1.520 | 1.430 | 1.440 | 27,613 | -0.08(-5.26%) |
Apr 27, 2018 | 1.510 | 1.650 | 1.500 | 1.520 | 152,248 | -0.05(-3.18%) |
Apr 26, 2018 | 1.350 | 1.650 | 1.350 | 1.570 | 285,462 | +0.24(+18.05%) |
Apr 25, 2018 | 1.330 | 1.330 | 1.295 | 1.330 | 6,033 | +0.01(+0.76%) |
Apr 24, 2018 | 1.323 | 1.330 | 1.314 | 1.320 | 3,155 | -0.01(-0.75%) |
Apr 23, 2018 | 1.330 | 1.330 | 1.295 | 1.330 | 10,525 | +0.00(+0.00%) |
Apr 20, 2018 | 1.360 | 1.360 | 1.319 | 1.330 | 17,601 | -0.02(-1.48%) |
Apr 19, 2018 | 1.330 | 1.370 | 1.330 | 1.350 | 11,352 | +0.04(+3.05%) |
Apr 18, 2018 | 1.330 | 1.360 | 1.310 | 1.310 | 16,028 | -0.01(-0.57%) |
Apr 17, 2018 | 1.290 | 1.320 | 1.280 | 1.317 | 18,079 | +0.03(+2.13%) |
Apr 16, 2018 | 1.270 | 1.320 | 1.270 | 1.290 | 8,546 | +0.01(+0.78%) |
Apr 13, 2018 | 1.290 | 1.290 | 1.260 | 1.280 | 7,218 | +0.02(+1.59%) |
Apr 12, 2018 | 1.270 | 1.290 | 1.260 | 1.260 | 3,281 | +0.00(+0.00%) |
Apr 11, 2018 | 1.270 | 1.295 | 1.260 | 1.260 | 5,999 | -0.01(-0.63%) |
Apr 10, 2018 | 1.290 | 1.310 | 1.250 | 1.268 | 17,745 | -0.01(-0.78%) |
Apr 09, 2018 | 1.280 | 1.350 | 1.260 | 1.278 | 14,824 | +0.01(+0.63%) |
Apr 06, 2018 | 1.280 | 1.280 | 1.260 | 1.270 | 4,053 | -0.01(-0.78%) |
Apr 05, 2018 | 1.300 | 1.330 | 1.270 | 1.280 | 2,864 | -0.02(-1.20%) |
Apr 04, 2018 | 1.280 | 1.280 | 1.280 | 1.296 | 3,681 | +0.01(+0.43%) |
Apr 03, 2018 | 1.320 | 1.350 | 1.290 | 1.290 | 8,810 | -0.02(-1.53%) |
Apr 02, 2018 | 1.330 | 1.350 | 1.310 | 1.310 | 13,249 | -0.02(-1.50%) |
Mar 29, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+3.10%) | |
Mar 28, 2018 | 1.280 | 1.300 | 1.280 | 1.290 | 2,128 | +0.02(+1.57%) |
Mar 27, 2018 | 1.270 | 1.300 | 1.260 | 1.270 | 15,986 | -0.01(-0.78%) |
Mar 26, 2018 | 1.280 | 1.291 | 1.260 | 1.280 | 9,559 | -0.01(-0.78%) |
Mar 23, 2018 | 1.300 | 1.300 | 1.260 | 1.290 | 9,727 | +0.00(+0.00%) |
Mar 22, 2018 | 1.310 | 1.310 | 1.277 | 1.290 | 8,276 | +0.03(+2.38%) |
Mar 21, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 13,110 | -0.03(-2.33%) |
Mar 20, 2018 | 1.310 | 1.330 | 1.260 | 1.290 | 8,110 | -0.01(-0.77%) |
Mar 19, 2018 | 1.300 | 1.300 | 1.260 | 1.300 | 15,212 | +0.01(+0.78%) |
Mar 16, 2018 | 1.330 | 1.340 | 1.250 | 1.290 | 17,398 | -0.03(-2.27%) |
Mar 15, 2018 | 1.310 | 1.340 | 1.270 | 1.320 | 11,988 | +0.02(+1.54%) |
Mar 14, 2018 | 1.280 | 1.320 | 1.270 | 1.300 | 26,530 | +0.04(+3.17%) |
Mar 13, 2018 | 1.280 | 1.290 | 1.251 | 1.260 | 14,973 | -0.02(-1.56%) |
Mar 12, 2018 | 1.350 | 1.350 | 1.268 | 1.280 | 8,642 | -0.07(-5.19%) |
Mar 09, 2018 | 1.340 | 1.350 | 1.300 | 1.350 | 7,287 | +0.02(+1.50%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.330 | 5,842 | +0.04(+3.10%) |
Mar 07, 2018 | 1.350 | 1.290 | 40,928 | +0.00(+0.00%) | ||
Mar 06, 2018 | 1.330 | 1.360 | 1.280 | 1.290 | 18,555 | -0.02(-1.53%) |
Mar 05, 2018 | 1.280 | 1.350 | 1.278 | 1.310 | 13,251 | +0.02(+1.55%) |
Mar 02, 2018 | 1.290 | 1.300 | 1.237 | 1.290 | 11,853 | +0.00(+0.00%) |
Mar 01, 2018 | 1.310 | 1.310 | 1.221 | 1.290 | 25,605 | -0.01(-0.77%) |
Feb 28, 2018 | 1.260 | 1.300 | 1.230 | 1.300 | 12,545 | +0.05(+4.00%) |
Feb 27, 2018 | 1.260 | 1.273 | 1.250 | 1.250 | 7,466 | +0.00(+0.00%) |
Feb 26, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 24,296 | -0.01(-0.79%) |
Feb 23, 2018 | 1.240 | 1.280 | 1.220 | 1.260 | 19,217 | +0.01(+0.80%) |
Feb 22, 2018 | 1.260 | 1.270 | 1.230 | 1.250 | 26,093 | -0.01(-0.79%) |
Feb 21, 2018 | 1.260 | 1.290 | 1.260 | 1.260 | 47,539 | +0.03(+2.44%) |
Feb 20, 2018 | 1.220 | 1.250 | 1.161 | 1.230 | 37,827 | -0.01(-0.81%) |
Feb 16, 2018 | 1.240 | 1.240 | 1.240 | 0 | -0.02(-1.59%) | |
Feb 15, 2018 | 1.240 | 1.290 | 1.210 | 1.260 | 28,532 | +0.01(+0.79%) |
Feb 14, 2018 | 1.290 | 1.333 | 1.180 | 1.250 | 44,275 | -0.03(-2.34%) |
Feb 13, 2018 | 1.270 | 1.347 | 1.210 | 1.280 | 105,347 | +0.02(+1.59%) |
Feb 12, 2018 | 1.230 | 1.340 | 1.200 | 1.260 | 164,315 | +0.02(+1.61%) |
Feb 09, 2018 | 1.330 | 1.350 | 1.191 | 1.240 | 194,092 | -0.10(-7.46%) |
Feb 08, 2018 | 1.390 | 1.440 | 1.340 | 1.340 | 27,974 | -0.06(-4.29%) |
Feb 07, 2018 | 1.390 | 1.440 | 1.390 | 1.400 | 30,843 | +0.02(+1.45%) |
Feb 06, 2018 | 1.380 | 1.410 | 1.290 | 1.380 | 80,608 | +0.00(+0.00%) |
Feb 05, 2018 | 1.350 | 1.460 | 1.350 | 1.380 | 54,529 | +0.03(+2.22%) |
Feb 02, 2018 | 1.460 | 1.470 | 1.350 | 1.350 | 108,382 | -0.12(-8.16%) |