Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.090 | 1.090 | 1.070 | 1.070 | 300,516 | -0.03(-2.73%) |
Apr 27, 2018 | 1.090 | 1.100 | 1.090 | 1.100 | 116,354 | +0.00(+0.00%) |
Apr 26, 2018 | 1.100 | 1.110 | 1.090 | 1.100 | 166,725 | +0.00(+0.00%) |
Apr 25, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 192,722 | +0.00(+0.00%) |
Apr 24, 2018 | 1.080 | 1.110 | 1.070 | 1.100 | 202,297 | +0.00(+0.00%) |
Apr 23, 2018 | 1.110 | 1.110 | 1.090 | 1.100 | 441,541 | -0.03(-2.65%) |
Apr 20, 2018 | 1.130 | 1.140 | 1.100 | 1.130 | 160,099 | +0.00(+0.00%) |
Apr 19, 2018 | 1.140 | 1.150 | 1.110 | 1.130 | 162,158 | +0.00(+0.00%) |
Apr 18, 2018 | 1.150 | 1.170 | 1.130 | 1.130 | 289,508 | -0.02(-1.74%) |
Apr 17, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 495,665 | -0.01(-0.86%) |
Apr 16, 2018 | 1.150 | 1.170 | 1.140 | 1.160 | 104,655 | +0.01(+0.87%) |
Apr 13, 2018 | 1.160 | 1.170 | 1.150 | 1.150 | 169,484 | -0.01(-0.86%) |
Apr 12, 2018 | 1.170 | 1.170 | 1.150 | 1.160 | 51,026 | -0.02(-1.69%) |
Apr 11, 2018 | 1.140 | 1.180 | 1.140 | 1.180 | 376,892 | +0.02(+1.72%) |
Apr 10, 2018 | 1.150 | 1.175 | 1.130 | 1.160 | 645,743 | +0.00(+0.00%) |
Apr 09, 2018 | 1.150 | 1.160 | 1.130 | 1.160 | 93,775 | +0.00(+0.00%) |
Apr 06, 2018 | 1.110 | 1.160 | 1.080 | 1.160 | 206,783 | +0.07(+6.42%) |
Apr 05, 2018 | 1.050 | 1.110 | 1.050 | 1.090 | 252,667 | +0.04(+3.81%) |
Apr 04, 2018 | 1.080 | 1.110 | 1.040 | 1.050 | 233,690 | -0.03(-2.78%) |
Apr 03, 2018 | 1.100 | 1.120 | 1.050 | 1.080 | 574,860 | -0.04(-3.57%) |
Apr 02, 2018 | 1.110 | 1.130 | 1.110 | 1.120 | 227,677 | +0.01(+0.90%) |
Mar 29, 2018 | 1.110 | 1.110 | 1.110 | 0 | -0.00(-0.45%) | |
Mar 28, 2018 | 1.140 | 1.140 | 1.110 | 1.115 | 347,806 | -0.02(-2.19%) |
Mar 27, 2018 | 1.150 | 1.160 | 1.130 | 1.140 | 105,295 | -0.01(-0.87%) |
Mar 26, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 334,363 | +0.01(+0.88%) |
Mar 23, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 307,924 | +0.01(+0.88%) |
Mar 22, 2018 | 1.160 | 1.170 | 1.125 | 1.130 | 489,524 | -0.03(-2.59%) |
Mar 21, 2018 | 1.160 | 1.170 | 1.150 | 1.160 | 288,548 | +0.00(+0.00%) |
Mar 20, 2018 | 1.140 | 1.160 | 1.140 | 1.160 | 1,423,166 | +0.02(+1.75%) |
Mar 19, 2018 | 1.170 | 1.170 | 1.140 | 1.140 | 299,653 | -0.03(-2.56%) |
Mar 16, 2018 | 1.170 | 1.170 | 1.150 | 1.170 | 160,105 | +0.02(+1.74%) |
Mar 15, 2018 | 1.150 | 1.160 | 1.130 | 1.150 | 366,851 | +0.01(+0.88%) |
Mar 14, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 378,748 | -0.04(-3.39%) |
Mar 13, 2018 | 1.200 | 1.200 | 1.150 | 1.180 | 502,962 | +0.01(+0.85%) |
Mar 12, 2018 | 1.180 | 1.180 | 1.150 | 1.170 | 149,166 | -0.01(-0.85%) |
Mar 09, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 170,465 | +0.04(+3.51%) |
Mar 08, 2018 | 1.150 | 1.170 | 1.130 | 1.140 | 385,317 | +0.02(+1.79%) |
Mar 07, 2018 | 1.130 | 1.140 | 1.120 | 1.120 | 126,915 | -0.01(-0.88%) |
Mar 06, 2018 | 1.160 | 1.160 | 1.110 | 1.130 | 758,713 | -0.02(-1.74%) |
Mar 05, 2018 | 1.160 | 1.170 | 1.155 | 1.150 | 464,500 | +0.00(+0.00%) |
Mar 02, 2018 | 1.190 | 1.190 | 1.150 | 1.150 | 764,756 | -0.02(-1.71%) |
Mar 01, 2018 | 1.160 | 1.170 | 1.130 | 1.170 | 164,446 | +0.00(+0.00%) |
Feb 28, 2018 | 1.140 | 1.170 | 1.130 | 1.170 | 500,429 | +0.02(+1.74%) |
Feb 27, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 414,178 | +0.01(+0.88%) |
Feb 26, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 787,983 | -0.03(-2.56%) |
Feb 23, 2018 | 1.190 | 1.210 | 1.170 | 1.170 | 418,076 | +0.01(+0.86%) |
Feb 22, 2018 | 1.155 | 1.160 | 970,396 | -0.01(-0.85%) | ||
Feb 21, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 361,238 | -0.02(-1.68%) |
Feb 20, 2018 | 1.230 | 1.230 | 1.190 | 1.190 | 468,352 | -0.02(-1.65%) |
Feb 16, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
Feb 15, 2018 | 1.250 | 1.260 | 1.220 | 1.220 | 616,085 | +0.01(+0.83%) |
Feb 14, 2018 | 1.150 | 1.230 | 1.130 | 1.210 | 394,666 | +0.06(+5.22%) |
Feb 13, 2018 | 1.160 | 1.150 | 457,274 | +0.06(+5.50%) | ||
Feb 12, 2018 | 1.120 | 1.150 | 1.090 | 1.090 | 278,510 | +0.01(+0.93%) |
Feb 09, 2018 | 1.060 | 1.140 | 1.060 | 1.080 | 446,251 | -0.01(-0.92%) |
Feb 08, 2018 | 1.100 | 1.130 | 1.060 | 1.090 | 676,648 | -0.02(-1.80%) |
Feb 07, 2018 | 1.130 | 1.180 | 1.100 | 1.110 | 252,039 | -0.04(-3.48%) |
Feb 06, 2018 | 1.080 | 1.150 | 1.070 | 1.150 | 200,503 | +0.04(+3.60%) |
Feb 05, 2018 | 1.100 | 1.110 | 1.080 | 1.110 | 229,681 | -0.01(-0.89%) |
Feb 02, 2018 | 1.140 | 1.160 | 1.030 | 1.120 | 863,734 | -0.04(-3.45%) |