Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.220 | 1.279 | 1.220 | 1.250 | 21,262 | +0.03(+2.46%) |
Apr 27, 2018 | 1.210 | 1.290 | 1.210 | 1.220 | 83,295 | -0.04(-3.17%) |
Apr 26, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 31,334 | -0.04(-3.00%) |
Apr 25, 2018 | 1.310 | 1.320 | 1.210 | 1.299 | 84,022 | -0.01(-0.84%) |
Apr 24, 2018 | 1.330 | 1.350 | 1.300 | 1.310 | 76,157 | -0.02(-1.50%) |
Apr 23, 2018 | 1.380 | 1.389 | 1.330 | 1.330 | 40,241 | -0.05(-3.62%) |
Apr 20, 2018 | 1.430 | 1.430 | 1.361 | 1.380 | 33,433 | +0.00(+0.00%) |
Apr 19, 2018 | 1.440 | 1.440 | 1.380 | 1.380 | 85,914 | -0.04(-2.82%) |
Apr 18, 2018 | 1.400 | 1.520 | 1.381 | 1.420 | 478,090 | +0.05(+3.69%) |
Apr 17, 2018 | 1.450 | 1.450 | 1.340 | 1.369 | 55,298 | +0.02(+1.37%) |
Apr 16, 2018 | 1.420 | 1.420 | 1.320 | 1.351 | 51,532 | -0.02(-1.39%) |
Apr 13, 2018 | 1.390 | 1.400 | 1.370 | 1.370 | 38,153 | -0.02(-1.45%) |
Apr 12, 2018 | 1.420 | 1.420 | 1.340 | 1.390 | 97,362 | -0.02(-1.41%) |
Apr 11, 2018 | 1.450 | 1.459 | 1.340 | 1.410 | 153,513 | -0.05(-3.42%) |
Apr 10, 2018 | 1.410 | 1.500 | 1.340 | 1.460 | 584,428 | +0.07(+5.04%) |
Apr 09, 2018 | 1.330 | 1.420 | 1.330 | 1.390 | 143,966 | +0.07(+5.30%) |
Apr 06, 2018 | 1.320 | 1.380 | 1.310 | 1.320 | 105,146 | +0.03(+2.33%) |
Apr 05, 2018 | 1.280 | 1.367 | 1.256 | 1.290 | 214,250 | +0.00(+0.01%) |
Apr 04, 2018 | 1.170 | 1.300 | 1.150 | 1.290 | 137,524 | +0.12(+10.25%) |
Apr 03, 2018 | 1.170 | 1.180 | 1.140 | 1.170 | 69,456 | +0.04(+3.54%) |
Apr 02, 2018 | 1.170 | 1.231 | 1.130 | 1.130 | 64,978 | -0.05(-4.24%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.03(+2.61%) | |
Mar 28, 2018 | 1.210 | 1.230 | 1.100 | 1.150 | 101,647 | -0.07(-5.74%) |
Mar 27, 2018 | 1.250 | 1.290 | 1.167 | 1.220 | 237,011 | -0.03(-2.40%) |
Mar 26, 2018 | 1.300 | 1.300 | 1.230 | 1.250 | 83,299 | -0.01(-0.79%) |
Mar 23, 2018 | 1.290 | 1.300 | 1.260 | 1.260 | 77,977 | +0.00(+0.00%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.260 | 1.260 | 49,020 | -0.02(-1.56%) |
Mar 21, 2018 | 1.270 | 1.320 | 1.270 | 1.280 | 109,137 | +0.01(+0.79%) |
Mar 20, 2018 | 1.300 | 1.340 | 1.260 | 1.270 | 181,025 | -0.03(-2.31%) |
Mar 19, 2018 | 1.280 | 1.340 | 1.280 | 1.300 | 186,366 | +0.02(+1.64%) |
Mar 16, 2018 | 1.290 | 1.339 | 1.250 | 1.279 | 97,688 | +0.01(+0.71%) |
Mar 15, 2018 | 1.320 | 1.320 | 1.250 | 1.270 | 140,651 | -0.04(-3.05%) |
Mar 14, 2018 | 1.370 | 1.370 | 1.350 | 1.310 | 261,945 | -0.06(-4.38%) |
Mar 13, 2018 | 1.380 | 1.420 | 1.350 | 1.370 | 185,114 | -0.01(-0.72%) |
Mar 12, 2018 | 1.370 | 1.430 | 1.370 | 1.380 | 203,803 | +0.00(+0.00%) |
Mar 09, 2018 | 1.460 | 1.470 | 1.370 | 1.380 | 340,153 | -0.06(-4.17%) |
Mar 08, 2018 | 1.380 | 1.489 | 1.380 | 1.440 | 766,990 | +0.06(+4.35%) |
Mar 07, 2018 | 1.380 | 99,392 | -0.01(-0.72%) | |||
Mar 06, 2018 | 1.420 | 1.420 | 1.370 | 1.390 | 111,418 | +0.01(+0.72%) |
Mar 05, 2018 | 1.380 | 1.420 | 1.370 | 1.380 | 282,096 | -0.03(-2.13%) |
Mar 02, 2018 | 1.360 | 1.410 | 1.330 | 1.410 | 347,358 | +0.03(+2.17%) |
Mar 01, 2018 | 1.380 | 1.450 | 1.330 | 1.380 | 264,759 | +0.00(+0.00%) |
Feb 28, 2018 | 1.360 | 1.400 | 1.350 | 1.380 | 194,669 | +0.02(+1.47%) |
Feb 27, 2018 | 1.360 | 1.381 | 1.350 | 1.360 | 149,054 | -0.02(-1.45%) |
Feb 26, 2018 | 1.380 | 1.430 | 1.360 | 1.380 | 288,500 | -0.01(-0.72%) |
Feb 23, 2018 | 1.430 | 1.550 | 1.330 | 1.390 | 1,390,017 | -0.04(-2.80%) |
Feb 22, 2018 | 1.455 | 1.430 | 1,001,372 | +0.10(+7.52%) | ||
Feb 21, 2018 | 1.320 | 1.330 | 1.290 | 1.330 | 405,181 | +0.03(+2.31%) |
Feb 20, 2018 | 1.300 | 1.340 | 1.280 | 1.300 | 83,980 | +0.02(+1.56%) |
Feb 16, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.12(-8.57%) | |
Feb 15, 2018 | 1.340 | 1.450 | 1.338 | 1.400 | 515,643 | +0.06(+4.48%) |
Feb 14, 2018 | 1.280 | 1.380 | 1.260 | 1.340 | 457,342 | +0.05(+3.88%) |
Feb 13, 2018 | 1.310 | 1.310 | 1.250 | 1.290 | 301,582 | -0.02(-1.53%) |
Feb 12, 2018 | 1.300 | 1.320 | 1.240 | 1.310 | 628,749 | +0.09(+7.05%) |
Feb 09, 2018 | 1.240 | 1.320 | 1.200 | 1.224 | 504,669 | +0.01(+1.13%) |
Feb 08, 2018 | 1.320 | 1.330 | 1.200 | 1.210 | 287,058 | -0.07(-5.47%) |
Feb 07, 2018 | 1.270 | 1.271 | 1.270 | 1.280 | 366,112 | -0.01(-0.81%) |
Feb 06, 2018 | 1.320 | 1.350 | 1.240 | 1.290 | 415,006 | -0.10(-7.16%) |
Feb 05, 2018 | 1.360 | 1.480 | 1.350 | 1.390 | 597,282 | -0.09(-6.08%) |
Feb 02, 2018 | 1.410 | 1.570 | 1.390 | 1.480 | 1,036,140 | +0.04(+2.78%) |