Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.000 | 1.510 | 1.000 | 1.379 | 52,795 | -0.02(-1.46%) |
Apr 27, 2018 | 1.450 | 1.510 | 1.376 | 1.400 | 87,065 | -0.04(-2.73%) |
Apr 26, 2018 | 1.492 | 1.492 | 1.430 | 1.439 | 45,018 | -0.02(-1.62%) |
Apr 25, 2018 | 1.510 | 1.510 | 1.440 | 1.463 | 67,622 | -0.04(-2.49%) |
Apr 24, 2018 | 1.475 | 1.500 | 1.415 | 1.500 | 280,484 | +0.07(+4.91%) |
Apr 23, 2018 | 1.534 | 1.595 | 1.423 | 1.430 | 88,103 | -0.10(-6.72%) |
Apr 20, 2018 | 1.560 | 1.692 | 1.520 | 1.533 | 215,166 | -0.02(-1.30%) |
Apr 19, 2018 | 1.400 | 1.970 | 1.320 | 1.553 | 364,359 | +0.31(+24.63%) |
Apr 18, 2018 | 1.280 | 1.300 | 1.246 | 1.246 | 31,560 | -0.02(-1.88%) |
Apr 17, 2018 | 1.320 | 1.320 | 1.240 | 1.270 | 19,357 | -0.01(-0.54%) |
Apr 16, 2018 | 1.284 | 1.320 | 1.240 | 1.277 | 53,145 | +0.07(+5.70%) |
Apr 13, 2018 | 1.200 | 1.240 | 1.160 | 1.208 | 69,024 | +0.01(+1.17%) |
Apr 12, 2018 | 1.190 | 1.200 | 1.160 | 1.194 | 15,142 | -0.01(-0.49%) |
Apr 11, 2018 | 1.177 | 1.202 | 1.170 | 1.200 | 23,096 | +0.04(+3.35%) |
Apr 10, 2018 | 1.280 | 1.280 | 1.103 | 1.161 | 91,017 | -0.03(-2.63%) |
Apr 09, 2018 | 1.280 | 1.280 | 1.160 | 1.192 | 13,747 | -0.06(-4.46%) |
Apr 06, 2018 | 1.265 | 1.500 | 1.217 | 1.248 | 41,025 | -0.02(-1.96%) |
Apr 05, 2018 | 1.650 | 1.650 | 1.140 | 1.273 | 70,801 | +0.13(+11.70%) |
Apr 04, 2018 | 1.001 | 1.153 | 0.9460 | 1.140 | 55,412 | +0.13(+12.85%) |
Apr 03, 2018 | 1.100 | 1.130 | 0.9800 | 1.010 | 51,502 | -0.06(-5.62%) |
Apr 02, 2018 | 1.170 | 1.650 | 1.070 | 1.070 | 29,585 | -0.05(-4.89%) |
Mar 29, 2018 | 1.125 | 1.125 | 1.125 | 0 | -0.01(-1.31%) | |
Mar 28, 2018 | 1.193 | 1.196 | 1.083 | 1.140 | 93,779 | -0.03(-2.57%) |
Mar 27, 2018 | 1.319 | 1.320 | 1.170 | 1.170 | 90,194 | -0.13(-10.00%) |
Mar 26, 2018 | 1.392 | 1.420 | 1.280 | 1.300 | 37,972 | -0.10(-6.90%) |
Mar 23, 2018 | 1.492 | 1.510 | 1.385 | 1.396 | 125,386 | +0.06(+4.68%) |
Mar 22, 2018 | 1.498 | 1.498 | 1.334 | 1.334 | 65,936 | -0.15(-10.38%) |
Mar 21, 2018 | 1.520 | 1.520 | 1.483 | 1.488 | 36,542 | +0.02(+1.69%) |
Mar 20, 2018 | 1.510 | 1.520 | 1.464 | 1.464 | 14,918 | -0.04(-2.46%) |
Mar 19, 2018 | 1.495 | 1.520 | 1.460 | 1.501 | 64,904 | +0.00(+0.04%) |
Mar 16, 2018 | 1.509 | 1.530 | 1.447 | 1.500 | 61,071 | -0.00(-0.13%) |
Mar 15, 2018 | 1.550 | 1.550 | 1.470 | 1.502 | 67,837 | -0.05(-3.08%) |
Mar 14, 2018 | 1.600 | 1.600 | 1.517 | 1.550 | 50,009 | -0.03(-1.62%) |
Mar 13, 2018 | 1.522 | 1.690 | 1.515 | 1.575 | 66,749 | +0.08(+5.03%) |
Mar 12, 2018 | 1.501 | 1.516 | 1.470 | 1.500 | 25,801 | +0.02(+1.36%) |
Mar 09, 2018 | 1.513 | 1.513 | 1.450 | 1.480 | 37,831 | -0.03(-2.25%) |
Mar 08, 2018 | 1.560 | 1.590 | 1.466 | 1.514 | 215,111 | -0.05(-3.36%) |
Mar 07, 2018 | 1.620 | 1.620 | 1.550 | 1.567 | 36,096 | -0.05(-3.04%) |
Mar 06, 2018 | 1.670 | 1.676 | 1.590 | 1.616 | 53,365 | -0.01(-0.38%) |
Mar 05, 2018 | 1.537 | 1.622 | 1.537 | 1.622 | 15,198 | +0.04(+2.72%) |
Mar 02, 2018 | 1.587 | 1.600 | 1.548 | 1.579 | 43,048 | -0.01(-0.58%) |
Mar 01, 2018 | 1.552 | 1.650 | 1.552 | 1.588 | 34,004 | +0.07(+4.36%) |
Feb 28, 2018 | 1.512 | 1.541 | 1.421 | 1.522 | 37,275 | -0.02(-1.17%) |
Feb 27, 2018 | 1.659 | 1.680 | 1.536 | 1.540 | 28,845 | -0.16(-9.35%) |
Feb 26, 2018 | 1.760 | 1.760 | 1.660 | 1.699 | 26,115 | -0.02(-1.24%) |
Feb 23, 2018 | 1.744 | 1.760 | 1.700 | 1.720 | 20,409 | -0.03(-1.71%) |
Feb 22, 2018 | 1.760 | 1.760 | 1.698 | 1.750 | 12,608 | +0.01(+0.70%) |
Feb 21, 2018 | 1.760 | 1.760 | 1.710 | 1.738 | 21,925 | -0.00(-0.13%) |
Feb 20, 2018 | 1.794 | 1.800 | 1.740 | 1.740 | 63,934 | -0.06(-3.33%) |
Feb 16, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.05(-2.51%) | |
Feb 15, 2018 | 1.844 | 1.884 | 1.785 | 1.846 | 172,813 | +0.06(+3.38%) |
Feb 14, 2018 | 1.790 | 1.830 | 1.786 | 1.786 | 26,745 | +0.04(+2.06%) |
Feb 13, 2018 | 1.870 | 1.870 | 1.750 | 1.750 | 27,164 | -0.10(-5.26%) |
Feb 12, 2018 | 1.898 | 1.910 | 1.830 | 1.847 | 38,292 | +0.02(+1.34%) |
Feb 09, 2018 | 1.810 | 1.823 | 1.750 | 1.823 | 34,276 | +0.00(+0.04%) |
Feb 08, 2018 | 1.890 | 1.890 | 1.780 | 1.822 | 15,529 | -0.04(-1.89%) |
Feb 07, 2018 | 1.905 | 1.905 | 1.820 | 1.857 | 51,490 | +0.08(+4.32%) |
Feb 06, 2018 | 1.701 | 1.800 | 1.701 | 1.780 | 34,184 | +0.05(+2.74%) |
Feb 05, 2018 | 1.561 | 1.897 | 1.511 | 1.733 | 90,488 | +0.02(+1.33%) |
Feb 02, 2018 | 1.781 | 1.781 | 1.610 | 1.710 | 53,576 | -0.16(-8.50%) |