Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.390 | 1.437 | 1.390 | 1.401 | 39,923 | +0.01(+0.37%) |
Apr 27, 2018 | 1.390 | 1.396 | 1.390 | 1.396 | 24,547 | -0.01(-0.37%) |
Apr 26, 2018 | 1.401 | 1.406 | 1.401 | 1.401 | 28,587 | +0.00(+0.00%) |
Apr 25, 2018 | 1.401 | 1.406 | 1.396 | 1.401 | 42,032 | -0.01(-0.37%) |
Apr 24, 2018 | 1.406 | 1.411 | 1.406 | 1.406 | 17,018 | -0.00(-0.13%) |
Apr 23, 2018 | 1.396 | 1.421 | 1.396 | 1.408 | 36,281 | +0.02(+1.25%) |
Apr 20, 2018 | 1.401 | 1.427 | 1.390 | 1.390 | 77,013 | -0.03(-2.18%) |
Apr 19, 2018 | 1.401 | 1.447 | 1.401 | 1.421 | 19,583 | +0.00(+0.00%) |
Apr 18, 2018 | 1.411 | 1.458 | 1.401 | 1.421 | 20,088 | +0.01(+0.84%) |
Apr 17, 2018 | 1.375 | 1.447 | 1.375 | 1.410 | 37,815 | +0.03(+2.14%) |
Apr 16, 2018 | 1.359 | 1.387 | 1.354 | 1.380 | 38,411 | +0.01(+0.75%) |
Apr 13, 2018 | 1.390 | 1.390 | 1.354 | 1.370 | 7,755 | -0.02(-1.49%) |
Apr 12, 2018 | 1.365 | 1.390 | 1.350 | 1.390 | 36,439 | +0.04(+2.67%) |
Apr 11, 2018 | 1.354 | 1.385 | 1.339 | 1.354 | 24,387 | -0.03(-1.87%) |
Apr 10, 2018 | 1.339 | 1.385 | 1.323 | 1.380 | 47,124 | +0.05(+3.89%) |
Apr 09, 2018 | 1.354 | 1.354 | 1.323 | 1.328 | 45,383 | -0.03(-2.28%) |
Apr 06, 2018 | 1.380 | 1.380 | 1.334 | 1.359 | 49,461 | -0.03(-2.23%) |
Apr 05, 2018 | 1.380 | 1.390 | 1.344 | 1.390 | 19,661 | +0.02(+1.13%) |
Apr 04, 2018 | 1.390 | 1.401 | 1.370 | 1.375 | 18,243 | -0.01(-0.75%) |
Apr 03, 2018 | 1.380 | 1.457 | 1.380 | 1.385 | 25,842 | +0.01(+0.75%) |
Apr 02, 2018 | 1.427 | 1.437 | 1.375 | 1.375 | 29,353 | -0.05(-3.62%) |
Mar 29, 2018 | 1.427 | 1.427 | 1.427 | 0 | -0.01(-0.36%) | |
Mar 28, 2018 | 1.432 | 1.447 | 1.421 | 1.432 | 66,342 | +0.00(+0.00%) |
Mar 27, 2018 | 1.432 | 1.432 | 1.421 | 1.432 | 21,918 | +0.00(+0.00%) |
Mar 26, 2018 | 1.447 | 1.484 | 1.421 | 1.432 | 51,276 | -0.01(-0.72%) |
Mar 23, 2018 | 1.473 | 1.473 | 1.437 | 1.442 | 83,817 | -0.05(-3.13%) |
Mar 22, 2018 | 1.473 | 1.499 | 1.473 | 1.489 | 20,282 | -0.01(-0.69%) |
Mar 21, 2018 | 1.499 | 1.499 | 1.458 | 1.499 | 33,133 | +0.00(+0.00%) |
Mar 20, 2018 | 1.473 | 1.525 | 1.447 | 1.499 | 39,844 | +0.03(+1.75%) |
Mar 19, 2018 | 1.437 | 1.473 | 1.437 | 1.473 | 29,602 | +0.02(+1.42%) |
Mar 16, 2018 | 1.499 | 1.504 | 1.453 | 1.453 | 39,685 | -0.05(-3.44%) |
Mar 15, 2018 | 1.525 | 1.525 | 1.429 | 1.504 | 38,008 | -0.02(-1.02%) |
Mar 14, 2018 | 1.406 | 1.525 | 1.344 | 1.520 | 221,137 | +0.10(+6.91%) |
Mar 13, 2018 | 1.447 | 1.484 | 1.380 | 1.421 | 68,518 | -0.05(-3.51%) |
Mar 12, 2018 | 1.458 | 1.499 | 1.375 | 1.473 | 60,329 | +0.01(+0.35%) |
Mar 09, 2018 | 1.473 | 1.497 | 1.448 | 1.468 | 68,520 | -0.01(-0.70%) |
Mar 08, 2018 | 1.359 | 1.494 | 1.357 | 1.478 | 194,750 | +0.12(+8.75%) |
Mar 07, 2018 | 1.323 | 1.365 | 1.303 | 1.359 | 145,095 | +0.04(+3.14%) |
Mar 06, 2018 | 1.339 | 1.344 | 1.303 | 1.318 | 67,818 | -0.02(-1.54%) |
Mar 05, 2018 | 1.344 | 1.349 | 1.297 | 1.339 | 49,302 | -0.01(-0.38%) |
Mar 02, 2018 | 1.354 | 1.354 | 1.344 | 1.344 | 28,144 | -0.01(-0.76%) |
Mar 01, 2018 | 1.406 | 1.416 | 1.323 | 1.354 | 135,890 | -0.06(-4.38%) |
Feb 28, 2018 | 1.421 | 1.421 | 1.408 | 1.416 | 13,696 | +0.00(+0.00%) |
Feb 27, 2018 | 1.416 | 1.421 | 1.401 | 1.416 | 124,584 | +0.01(+0.37%) |
Feb 26, 2018 | 1.406 | 1.416 | 1.380 | 1.411 | 66,723 | -0.01(-0.37%) |
Feb 23, 2018 | 1.473 | 1.473 | 1.396 | 1.416 | 70,689 | -0.04(-2.84%) |
Feb 22, 2018 | 1.463 | 1.468 | 1.407 | 1.458 | 10,172 | +0.00(+0.18%) |
Feb 21, 2018 | 1.453 | 1.478 | 1.422 | 1.455 | 71,821 | -0.01(-0.88%) |
Feb 20, 2018 | 1.478 | 1.478 | 1.433 | 1.468 | 19,278 | -0.01(-0.35%) |
Feb 16, 2018 | 1.473 | 1.473 | 1.473 | 0 | +0.02(+1.06%) | |
Feb 15, 2018 | 1.473 | 1.473 | 1.432 | 1.458 | 87,433 | +0.02(+1.08%) |
Feb 14, 2018 | 1.432 | 1.484 | 1.416 | 1.442 | 27,912 | +0.01(+0.72%) |
Feb 13, 2018 | 1.416 | 1.437 | 1.416 | 1.432 | 58,836 | +0.02(+1.10%) |
Feb 12, 2018 | 1.380 | 1.432 | 1.380 | 1.416 | 41,459 | +0.04(+3.01%) |
Feb 09, 2018 | 1.385 | 1.390 | 1.344 | 1.375 | 76,570 | +0.00(+0.00%) |
Feb 08, 2018 | 1.385 | 1.385 | 1.359 | 1.375 | 31,603 | -0.01(-0.37%) |
Feb 07, 2018 | 1.385 | 1.385 | 1.380 | 42,139 | -0.01(-0.37%) | |
Feb 06, 2018 | 1.380 | 1.416 | 1.375 | 1.385 | 40,283 | -0.01(-0.74%) |
Feb 05, 2018 | 1.427 | 1.447 | 1.385 | 1.396 | 49,126 | -0.03(-1.82%) |
Feb 02, 2018 | 1.421 | 1.432 | 1.396 | 1.421 | 48,811 | -0.01(-0.36%) |