Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.160 | 1.190 | 1.140 | 1.190 | 16,810 | +0.04(+3.48%) |
Apr 27, 2018 | 1.130 | 1.170 | 1.110 | 1.150 | 7,685 | +0.01(+0.88%) |
Apr 26, 2018 | 1.160 | 1.180 | 1.110 | 1.140 | 11,619 | -0.03(-2.56%) |
Apr 25, 2018 | 1.140 | 1.174 | 1.105 | 1.170 | 7,367 | +0.05(+4.46%) |
Apr 24, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 205 | -0.01(-0.88%) |
Apr 23, 2018 | 1.120 | 1.130 | 1.120 | 1.130 | 1,002 | -0.01(-0.88%) |
Apr 20, 2018 | 1.160 | 1.180 | 1.100 | 1.140 | 42,265 | -0.05(-4.20%) |
Apr 19, 2018 | 1.200 | 1.240 | 1.150 | 1.190 | 20,744 | -0.02(-1.65%) |
Apr 18, 2018 | 1.250 | 1.260 | 1.210 | 1.210 | 10,613 | -0.05(-3.97%) |
Apr 17, 2018 | 1.260 | 1.260 | 1.201 | 1.260 | 17,792 | +0.01(+0.57%) |
Apr 16, 2018 | 1.250 | 1.260 | 1.250 | 1.253 | 4,347 | -0.01(-0.57%) |
Apr 13, 2018 | 1.220 | 1.260 | 1.220 | 1.260 | 5,966 | +0.03(+2.44%) |
Apr 12, 2018 | 1.230 | 1.260 | 1.207 | 1.230 | 7,856 | +0.00(+0.00%) |
Apr 11, 2018 | 1.250 | 1.260 | 1.220 | 1.230 | 3,312 | -0.02(-1.60%) |
Apr 10, 2018 | 1.197 | 1.260 | 1.170 | 1.250 | 8,168 | +0.04(+3.31%) |
Apr 09, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 3,458 | -0.06(-4.72%) |
Apr 06, 2018 | 1.240 | 1.300 | 1.220 | 1.270 | 9,562 | +0.00(+0.00%) |
Apr 05, 2018 | 1.262 | 1.300 | 1.240 | 1.270 | 27,830 | +0.00(+0.00%) |
Apr 04, 2018 | 1.123 | 1.300 | 1.123 | 1.270 | 4,891 | +0.04(+3.25%) |
Apr 03, 2018 | 1.236 | 1.290 | 1.220 | 1.230 | 14,308 | -0.06(-4.65%) |
Apr 02, 2018 | 1.270 | 1.300 | 1.250 | 1.290 | 12,739 | +0.03(+2.38%) |
Mar 29, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
Mar 28, 2018 | 1.240 | 1.299 | 1.240 | 1.270 | 8,567 | +0.02(+1.60%) |
Mar 27, 2018 | 1.320 | 1.321 | 1.250 | 1.250 | 33,519 | -0.01(-0.79%) |
Mar 26, 2018 | 1.310 | 1.330 | 1.260 | 1.260 | 11,327 | -0.04(-3.08%) |
Mar 23, 2018 | 1.270 | 1.300 | 1.250 | 1.300 | 12,965 | +0.02(+1.56%) |
Mar 22, 2018 | 1.300 | 1.300 | 1.221 | 1.280 | 9,194 | +0.00(+0.00%) |
Mar 21, 2018 | 1.300 | 1.300 | 1.270 | 1.280 | 49,077 | -0.02(-1.54%) |
Mar 20, 2018 | 1.300 | 1.300 | 1.260 | 1.300 | 21,679 | +0.00(+0.00%) |
Mar 19, 2018 | 1.260 | 1.300 | 1.220 | 1.300 | 27,636 | +0.05(+4.00%) |
Mar 16, 2018 | 1.160 | 1.260 | 1.060 | 1.250 | 90,678 | +0.10(+8.70%) |
Mar 15, 2018 | 1.068 | 1.210 | 0.9916 | 1.150 | 175,708 | +0.07(+6.48%) |
Mar 14, 2018 | 1.026 | 1.080 | 1.000 | 1.080 | 30,007 | +0.04(+3.85%) |
Mar 13, 2018 | 1.080 | 1.139 | 1.030 | 1.040 | 6,631 | -0.03(-2.80%) |
Mar 12, 2018 | 1.020 | 1.071 | 1.010 | 1.070 | 3,850 | +0.04(+3.88%) |
Mar 09, 2018 | 1.040 | 1.120 | 1.000 | 1.030 | 17,651 | +0.01(+0.98%) |
Mar 08, 2018 | 1.090 | 1.130 | 1.020 | 1.020 | 10,062 | -0.08(-7.27%) |
Mar 07, 2018 | 1.100 | 1.170 | 1.100 | 1.100 | 9,104 | +0.00(+0.00%) |
Mar 06, 2018 | 1.170 | 1.170 | 1.100 | 1.100 | 9,375 | +0.01(+0.92%) |
Mar 05, 2018 | 1.120 | 1.180 | 1.090 | 1.090 | 13,885 | -0.04(-3.54%) |
Mar 02, 2018 | 1.040 | 1.130 | 1.040 | 1.130 | 15,985 | +0.05(+4.63%) |
Mar 01, 2018 | 1.100 | 1.100 | 1.010 | 1.080 | 22,967 | -0.05(-4.42%) |
Feb 28, 2018 | 1.175 | 1.175 | 1.121 | 1.130 | 6,743 | -0.02(-1.74%) |
Feb 27, 2018 | 1.150 | 1.160 | 1.110 | 1.150 | 6,069 | +0.00(+0.00%) |
Feb 26, 2018 | 1.140 | 1.170 | 1.140 | 1.150 | 9,448 | +0.01(+0.88%) |
Feb 23, 2018 | 1.105 | 1.140 | 1.100 | 1.140 | 3,034 | +0.02(+1.79%) |
Feb 22, 2018 | 1.130 | 1.130 | 1.100 | 1.120 | 2,473 | +0.02(+1.82%) |
Feb 21, 2018 | 1.110 | 1.112 | 1.050 | 1.100 | 10,909 | -0.03(-2.65%) |
Feb 20, 2018 | 1.140 | 1.160 | 1.071 | 1.130 | 16,548 | -0.04(-3.42%) |
Feb 16, 2018 | 1.170 | 1.170 | 1.170 | 0 | -0.03(-2.50%) | |
Feb 15, 2018 | 1.209 | 1.209 | 1.154 | 1.200 | 10,542 | +0.02(+1.69%) |
Feb 14, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 942 | -0.01(-0.84%) |
Feb 13, 2018 | 1.090 | 1.200 | 1.090 | 1.190 | 2,679 | +0.04(+3.48%) |
Feb 12, 2018 | 1.150 | 1.180 | 1.070 | 1.150 | 7,000 | +0.00(+0.01%) |
Feb 09, 2018 | 1.070 | 1.199 | 1.020 | 1.150 | 27,274 | +0.08(+7.57%) |
Feb 08, 2018 | 1.160 | 1.160 | 1.051 | 1.069 | 106,553 | -0.11(-9.40%) |
Feb 07, 2018 | 1.170 | 1.180 | 1.150 | 1.180 | 9,764 | +0.02(+1.72%) |
Feb 06, 2018 | 1.180 | 1.210 | 1.150 | 1.160 | 23,930 | -0.01(-0.85%) |
Feb 05, 2018 | 1.210 | 1.210 | 1.150 | 1.170 | 24,463 | -0.02(-1.68%) |
Feb 02, 2018 | 1.230 | 1.230 | 1.169 | 1.190 | 9,078 | -0.04(-3.25%) |