Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.8100 | 0.8400 | 0.7900 | 0.8000 | 1,868,464 | -0.01(-1.23%) |
Apr 27, 2018 | 0.7800 | 0.8400 | 0.7700 | 0.8100 | 2,839,421 | +0.03(+3.85%) |
Apr 26, 2018 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | 8,531,195 | -0.08(-9.30%) |
Apr 25, 2018 | 0.8500 | 0.8900 | 0.8100 | 0.8600 | 2,387,049 | +0.01(+1.18%) |
Apr 24, 2018 | 0.8000 | 0.8800 | 0.7800 | 0.8500 | 3,469,826 | +0.01(+1.19%) |
Apr 23, 2018 | 0.9400 | 0.9500 | 0.8300 | 0.8400 | 7,019,634 | -0.09(-9.68%) |
Apr 20, 2018 | 0.9800 | 0.9900 | 0.9200 | 0.9300 | 2,266,443 | -0.06(-6.06%) |
Apr 19, 2018 | 0.9400 | 1.020 | 0.8900 | 0.9900 | 3,409,033 | +0.03(+3.13%) |
Apr 18, 2018 | 1.000 | 1.020 | 0.9300 | 0.9600 | 5,123,536 | -0.09(-8.57%) |
Apr 17, 2018 | 1.200 | 1.200 | 1.020 | 1.050 | 10,450,706 | +0.14(+15.38%) |
Apr 09, 2018 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.11(-10.78%) | |
Apr 06, 2018 | 1.000 | 1.060 | 0.9700 | 1.020 | 2,639,901 | -0.05(-4.67%) |
Apr 05, 2018 | 1.040 | 1.090 | 0.9700 | 1.070 | 2,996,436 | +0.03(+2.88%) |
Apr 04, 2018 | 0.7700 | 1.040 | 0.7700 | 1.040 | 4,782,895 | +0.18(+20.93%) |
Apr 03, 2018 | 1.000 | 1.020 | 0.8100 | 0.8600 | 6,291,668 | -0.17(-16.50%) |
Apr 02, 2018 | 1.080 | 1.100 | 1.010 | 1.030 | 1,613,627 | -0.03(-2.83%) |
Mar 29, 2018 | 1.060 | 1.060 | 1.060 | 0 | -0.03(-2.75%) | |
Mar 28, 2018 | 1.090 | 1.110 | 1.020 | 1.090 | 3,348,884 | +0.01(+0.93%) |
Mar 27, 2018 | 1.140 | 1.140 | 1.070 | 1.080 | 1,646,807 | -0.06(-5.26%) |
Mar 26, 2018 | 1.170 | 1.190 | 1.100 | 1.140 | 2,656,020 | -0.02(-1.72%) |
Mar 23, 2018 | 1.250 | 1.250 | 1.140 | 1.160 | 3,679,602 | -0.01(-0.85%) |
Mar 22, 2018 | 1.220 | 1.250 | 1.150 | 1.170 | 3,192,141 | -0.06(-4.88%) |
Mar 21, 2018 | 1.320 | 1.320 | 1.230 | 1.230 | 2,427,589 | -0.10(-7.52%) |
Mar 20, 2018 | 1.410 | 1.420 | 1.320 | 1.330 | 1,917,487 | -0.13(-8.90%) |
Mar 19, 2018 | 1.480 | 1.500 | 1.410 | 1.460 | 1,290,901 | -0.04(-2.67%) |
Mar 16, 2018 | 1.520 | 1.540 | 1.460 | 1.500 | 2,319,310 | +0.00(+0.00%) |
Mar 15, 2018 | 1.430 | 1.540 | 1.410 | 1.500 | 3,574,036 | +0.05(+3.45%) |
Mar 14, 2018 | 1.360 | 1.460 | 1.330 | 1.450 | 1,622,979 | +0.08(+5.84%) |
Mar 13, 2018 | 1.350 | 1.400 | 1.300 | 1.370 | 1,754,813 | +0.01(+0.74%) |
Mar 12, 2018 | 1.420 | 1.510 | 1.350 | 1.360 | 4,133,704 | -0.03(-2.16%) |
Mar 09, 2018 | 1.360 | 1.430 | 1.270 | 1.390 | 5,486,949 | +0.01(+0.72%) |
Mar 08, 2018 | 1.150 | 1.410 | 1.150 | 1.380 | 7,613,869 | +0.23(+20.00%) |
Mar 07, 2018 | 1.150 | 1.170 | 1.130 | 1.150 | 567,441 | +0.00(+0.00%) |
Mar 06, 2018 | 1.120 | 1.170 | 1.100 | 1.150 | 1,334,984 | +0.02(+1.77%) |
Mar 05, 2018 | 1.150 | 1.170 | 1.110 | 1.130 | 1,360,898 | -0.03(-2.59%) |
Mar 02, 2018 | 1.190 | 1.190 | 1.150 | 1.160 | 708,893 | -0.02(-1.69%) |
Mar 01, 2018 | 1.180 | 1.200 | 1.120 | 1.180 | 1,199,854 | +0.01(+0.85%) |
Feb 28, 2018 | 1.080 | 1.240 | 1.060 | 1.170 | 1,979,731 | +0.09(+8.33%) |
Feb 27, 2018 | 1.130 | 1.130 | 1.040 | 1.080 | 1,839,378 | -0.07(-6.09%) |
Feb 26, 2018 | 1.170 | 1.170 | 1.080 | 1.150 | 1,603,458 | +0.00(+0.00%) |
Feb 23, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 560,132 | -0.01(-0.86%) |
Feb 22, 2018 | 1.180 | 1.160 | 673,578 | +0.01(+0.87%) | ||
Feb 21, 2018 | 1.130 | 1.170 | 1.090 | 1.150 | 1,177,780 | +0.02(+1.77%) |
Feb 20, 2018 | 1.140 | 1.170 | 1.100 | 1.130 | 948,732 | -0.02(-1.74%) |
Feb 16, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.03(-2.54%) | |
Feb 15, 2018 | 1.170 | 1.190 | 1.170 | 1.180 | 910,216 | +0.02(+1.72%) |
Feb 14, 2018 | 1.170 | 1.170 | 1.140 | 1.160 | 377,786 | +0.01(+0.87%) |
Feb 13, 2018 | 1.150 | 1.180 | 1.130 | 1.150 | 638,665 | +0.01(+0.88%) |
Feb 12, 2018 | 1.170 | 1.200 | 1.120 | 1.140 | 1,016,178 | -0.01(-0.87%) |
Feb 09, 2018 | 1.100 | 1.170 | 1.060 | 1.150 | 1,544,610 | +0.05(+4.55%) |
Feb 08, 2018 | 1.130 | 1.140 | 1.090 | 1.100 | 1,171,464 | -0.03(-2.65%) |
Feb 07, 2018 | 1.190 | 1.190 | 1.160 | 1.130 | 2,562,148 | -0.03(-2.59%) |
Feb 06, 2018 | 1.090 | 1.170 | 1.060 | 1.160 | 2,686,862 | +0.05(+4.50%) |
Feb 05, 2018 | 1.130 | 1.290 | 1.080 | 1.110 | 3,236,992 | -0.16(-12.60%) |
Feb 02, 2018 | 1.220 | 1.290 | 1.070 | 1.270 | 3,084,956 | -0.08(-5.93%) |