Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 44,799 | -0.04(-2.67%) |
Apr 27, 2018 | 1.470 | 1.520 | 1.450 | 1.500 | 26,817 | +0.03(+2.04%) |
Apr 26, 2018 | 1.490 | 1.500 | 1.455 | 1.470 | 27,665 | -0.04(-2.65%) |
Apr 25, 2018 | 1.500 | 1.540 | 1.431 | 1.510 | 27,751 | +0.01(+0.67%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.440 | 1.500 | 91,559 | -0.01(-0.66%) |
Apr 23, 2018 | 1.480 | 1.520 | 1.460 | 1.510 | 28,457 | +0.04(+2.72%) |
Apr 20, 2018 | 1.530 | 1.540 | 1.470 | 1.470 | 43,667 | -0.07(-4.55%) |
Apr 19, 2018 | 1.530 | 1.550 | 1.530 | 1.540 | 16,496 | +0.02(+1.32%) |
Apr 18, 2018 | 1.540 | 1.560 | 1.500 | 1.520 | 158,904 | -0.03(-1.94%) |
Apr 17, 2018 | 1.490 | 1.550 | 1.480 | 1.550 | 167,093 | +0.07(+4.73%) |
Apr 16, 2018 | 1.490 | 1.500 | 1.430 | 1.480 | 35,981 | -0.01(-0.67%) |
Apr 13, 2018 | 1.480 | 1.500 | 1.440 | 1.490 | 47,224 | +0.00(+0.00%) |
Apr 12, 2018 | 1.500 | 1.500 | 1.460 | 1.490 | 55,224 | +0.02(+1.36%) |
Apr 11, 2018 | 1.460 | 1.490 | 1.441 | 1.470 | 163,933 | +0.01(+0.68%) |
Apr 10, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 80,925 | +0.04(+2.82%) |
Apr 09, 2018 | 1.470 | 1.500 | 1.420 | 1.420 | 169,702 | -0.04(-2.74%) |
Apr 06, 2018 | 1.440 | 1.500 | 1.440 | 1.460 | 340,405 | +0.01(+0.69%) |
Apr 05, 2018 | 1.450 | 1.460 | 1.420 | 1.450 | 27,647 | +0.02(+1.40%) |
Apr 04, 2018 | 1.470 | 1.500 | 1.420 | 1.430 | 181,627 | -0.04(-2.72%) |
Apr 03, 2018 | 1.440 | 1.530 | 1.440 | 1.470 | 122,499 | +0.03(+2.08%) |
Apr 02, 2018 | 1.460 | 1.470 | 1.411 | 1.440 | 175,634 | -0.01(-0.69%) |
Mar 29, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
Mar 28, 2018 | 1.530 | 1.530 | 1.431 | 1.470 | 119,794 | +0.00(+0.00%) |
Mar 27, 2018 | 1.550 | 1.550 | 1.450 | 1.470 | 137,622 | -0.07(-4.55%) |
Mar 26, 2018 | 1.550 | 1.550 | 1.510 | 1.540 | 54,753 | -0.01(-0.65%) |
Mar 23, 2018 | 1.560 | 1.570 | 1.510 | 1.550 | 110,445 | +0.00(+0.00%) |
Mar 22, 2018 | 1.560 | 1.570 | 1.540 | 1.550 | 50,489 | -0.02(-1.27%) |
Mar 21, 2018 | 1.529 | 1.590 | 1.520 | 1.570 | 43,408 | +0.03(+1.95%) |
Mar 20, 2018 | 1.550 | 1.580 | 1.520 | 1.540 | 53,787 | -0.02(-1.28%) |
Mar 19, 2018 | 1.580 | 1.580 | 1.530 | 1.560 | 45,415 | -0.03(-1.89%) |
Mar 16, 2018 | 1.520 | 1.610 | 1.500 | 1.590 | 336,415 | +0.07(+4.61%) |
Mar 15, 2018 | 1.570 | 1.580 | 1.490 | 1.520 | 152,302 | -0.08(-5.00%) |
Mar 14, 2018 | 1.530 | 1.600 | 1.520 | 1.600 | 405,681 | +0.07(+4.58%) |
Mar 13, 2018 | 1.550 | 1.550 | 1.500 | 1.530 | 165,248 | -0.03(-1.92%) |
Mar 12, 2018 | 1.600 | 1.610 | 1.538 | 1.560 | 198,325 | -0.04(-2.50%) |
Mar 09, 2018 | 1.600 | 1.630 | 1.590 | 1.600 | 118,496 | +0.00(+0.00%) |
Mar 08, 2018 | 1.613 | 1.630 | 1.580 | 1.600 | 108,225 | -0.01(-0.62%) |
Mar 07, 2018 | 1.590 | 1.630 | 1.580 | 1.610 | 210,158 | +0.01(+0.63%) |
Mar 06, 2018 | 1.570 | 1.610 | 1.540 | 1.600 | 333,014 | +0.02(+1.27%) |
Mar 05, 2018 | 1.540 | 1.580 | 1.520 | 1.580 | 233,893 | +0.04(+2.60%) |
Mar 02, 2018 | 1.490 | 1.540 | 1.470 | 1.540 | 116,466 | +0.04(+2.67%) |
Mar 01, 2018 | 1.530 | 1.540 | 1.490 | 1.500 | 226,699 | -0.03(-1.96%) |
Feb 28, 2018 | 1.490 | 1.540 | 1.470 | 1.530 | 386,409 | +0.04(+2.68%) |
Feb 27, 2018 | 1.510 | 1.520 | 1.470 | 1.490 | 148,657 | -0.02(-1.32%) |
Feb 26, 2018 | 1.500 | 1.530 | 1.490 | 1.510 | 328,643 | +0.03(+2.03%) |
Feb 23, 2018 | 1.468 | 1.520 | 1.460 | 1.480 | 217,358 | +0.00(+0.00%) |
Feb 22, 2018 | 1.490 | 1.500 | 1.460 | 1.480 | 58,350 | +0.00(+0.00%) |
Feb 21, 2018 | 1.480 | 1.510 | 1.460 | 1.480 | 85,148 | -0.01(-0.67%) |
Feb 20, 2018 | 1.500 | 1.500 | 1.450 | 1.490 | 77,091 | +0.02(+1.36%) |
Feb 16, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.460 | 1.489 | 1.430 | 1.470 | 59,105 | +0.02(+1.38%) |
Feb 14, 2018 | 1.490 | 1.430 | 1.450 | 109,753 | +0.00(+0.00%) | |
Feb 13, 2018 | 1.470 | 1.500 | 1.430 | 1.450 | 199,244 | -0.02(-1.36%) |
Feb 12, 2018 | 1.470 | 1.479 | 1.420 | 1.470 | 61,802 | +0.02(+1.38%) |
Feb 09, 2018 | 1.440 | 1.450 | 1.360 | 1.450 | 176,895 | +0.02(+1.40%) |
Feb 08, 2018 | 1.400 | 1.439 | 1.400 | 1.430 | 64,947 | +0.01(+0.70%) |
Feb 07, 2018 | 1.400 | 1.450 | 1.400 | 1.420 | 80,135 | +0.01(+0.71%) |
Feb 06, 2018 | 1.380 | 1.410 | 1.350 | 1.410 | 320,309 | +0.06(+4.44%) |
Feb 05, 2018 | 1.460 | 1.470 | 1.350 | 1.350 | 127,559 | -0.13(-8.78%) |
Feb 02, 2018 | 1.460 | 1.490 | 1.430 | 1.480 | 214,525 | +0.02(+1.37%) |