Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.373 | 1.399 | 1.350 | 1.350 | 110,151 | -0.02(-1.46%) |
Apr 27, 2018 | 1.360 | 1.400 | 1.320 | 1.370 | 85,372 | +0.03(+2.24%) |
Apr 26, 2018 | 1.360 | 1.383 | 1.320 | 1.340 | 72,331 | +0.00(+0.01%) |
Apr 25, 2018 | 1.371 | 1.410 | 1.330 | 1.340 | 279,000 | -0.05(-3.61%) |
Apr 24, 2018 | 1.413 | 1.430 | 1.362 | 1.390 | 216,204 | -0.02(-1.42%) |
Apr 23, 2018 | 1.471 | 1.510 | 1.400 | 1.410 | 147,537 | -0.08(-5.37%) |
Apr 20, 2018 | 1.490 | 1.530 | 1.470 | 1.490 | 67,389 | -0.01(-0.67%) |
Apr 19, 2018 | 1.496 | 1.530 | 1.496 | 1.500 | 79,668 | +0.00(+0.00%) |
Apr 18, 2018 | 1.523 | 1.550 | 1.500 | 1.500 | 82,238 | -0.05(-2.92%) |
Apr 17, 2018 | 1.564 | 1.610 | 1.526 | 1.545 | 242,448 | -0.02(-1.47%) |
Apr 16, 2018 | 1.620 | 1.640 | 1.525 | 1.568 | 265,882 | +0.02(+1.17%) |
Apr 13, 2018 | 1.509 | 1.589 | 1.494 | 1.550 | 175,663 | +0.04(+2.39%) |
Apr 12, 2018 | 1.580 | 1.580 | 1.500 | 1.514 | 87,793 | +0.00(+0.25%) |
Apr 11, 2018 | 1.535 | 1.569 | 1.490 | 1.510 | 130,593 | -0.03(-1.95%) |
Apr 10, 2018 | 1.482 | 1.560 | 1.444 | 1.540 | 165,491 | +0.04(+2.71%) |
Apr 09, 2018 | 1.600 | 1.600 | 1.483 | 1.499 | 141,723 | -0.01(-0.72%) |
Apr 06, 2018 | 1.532 | 1.570 | 1.460 | 1.510 | 61,537 | +0.00(+0.01%) |
Apr 05, 2018 | 1.455 | 1.528 | 1.451 | 1.510 | 124,162 | +0.05(+3.50%) |
Apr 04, 2018 | 1.485 | 1.500 | 1.350 | 1.459 | 473,389 | -0.05(-3.38%) |
Apr 03, 2018 | 1.510 | 1.670 | 1.480 | 1.510 | 781,508 | -0.01(-0.35%) |
Apr 02, 2018 | 2.030 | 2.030 | 1.481 | 1.515 | 193,789 | -0.08(-5.03%) |
Mar 29, 2018 | 1.596 | 1.596 | 1.596 | 0 | +0.05(+2.94%) | |
Mar 28, 2018 | 1.510 | 1.630 | 1.510 | 1.550 | 107,780 | -0.05(-3.13%) |
Mar 27, 2018 | 1.760 | 1.760 | 1.579 | 1.600 | 225,772 | -0.07(-4.19%) |
Mar 26, 2018 | 1.520 | 1.720 | 1.520 | 1.670 | 240,697 | +0.11(+7.05%) |
Mar 23, 2018 | 1.523 | 1.590 | 1.523 | 1.560 | 133,660 | +0.07(+4.38%) |
Mar 22, 2018 | 1.530 | 1.550 | 1.444 | 1.495 | 143,914 | -0.01(-0.90%) |
Mar 21, 2018 | 1.450 | 1.520 | 1.440 | 1.508 | 172,596 | +0.07(+5.20%) |
Mar 20, 2018 | 1.510 | 1.510 | 1.420 | 1.433 | 116,863 | -0.04(-2.48%) |
Mar 19, 2018 | 1.520 | 1.520 | 1.440 | 1.470 | 58,448 | +0.02(+1.38%) |
Mar 16, 2018 | 1.500 | 1.600 | 1.440 | 1.450 | 103,159 | -0.05(-3.62%) |
Mar 15, 2018 | 1.510 | 1.550 | 1.480 | 1.504 | 136,615 | +0.00(+0.29%) |
Mar 14, 2018 | 1.600 | 1.625 | 1.450 | 1.500 | 86,676 | -0.02(-1.04%) |
Mar 13, 2018 | 1.525 | 1.550 | 1.500 | 1.516 | 72,243 | -0.02(-1.57%) |
Mar 12, 2018 | 1.560 | 1.500 | 1.540 | 109,397 | +0.02(+1.50%) | |
Mar 09, 2018 | 1.524 | 1.554 | 1.500 | 1.517 | 109,758 | +0.01(+0.70%) |
Mar 08, 2018 | 1.478 | 1.520 | 1.460 | 1.507 | 110,979 | +0.02(+1.56%) |
Mar 07, 2018 | 1.530 | 1.570 | 1.470 | 1.484 | 178,266 | -0.09(-5.50%) |
Mar 06, 2018 | 1.553 | 1.601 | 1.547 | 1.570 | 154,844 | +0.06(+3.91%) |
Mar 05, 2018 | 1.476 | 1.550 | 1.470 | 1.511 | 140,165 | +0.03(+2.34%) |
Mar 02, 2018 | 1.442 | 1.486 | 1.400 | 1.476 | 51,861 | +0.01(+0.87%) |
Mar 01, 2018 | 1.429 | 1.490 | 1.429 | 1.464 | 72,882 | +0.04(+2.95%) |
Feb 28, 2018 | 1.340 | 1.440 | 1.330 | 1.422 | 95,875 | +0.05(+3.77%) |
Feb 27, 2018 | 1.480 | 1.480 | 1.321 | 1.370 | 358,815 | -0.09(-6.16%) |
Feb 26, 2018 | 1.495 | 1.537 | 1.438 | 1.460 | 121,340 | -0.05(-3.30%) |
Feb 23, 2018 | 1.556 | 1.570 | 1.504 | 1.510 | 106,522 | -0.05(-2.93%) |
Feb 22, 2018 | 1.520 | 1.590 | 1.510 | 1.555 | 80,333 | +0.04(+2.33%) |
Feb 21, 2018 | 1.480 | 1.550 | 1.460 | 1.520 | 110,790 | +0.04(+2.64%) |
Feb 20, 2018 | 1.471 | 1.520 | 1.440 | 1.481 | 172,338 | -0.01(-0.36%) |
Feb 16, 2018 | 1.486 | 1.486 | 1.486 | 0 | -0.04(-2.86%) | |
Feb 15, 2018 | 1.580 | 1.505 | 1.530 | 99,191 | -0.03(-1.62%) | |
Feb 14, 2018 | 1.530 | 1.570 | 1.509 | 1.555 | 97,237 | +0.04(+2.32%) |
Feb 13, 2018 | 1.568 | 1.610 | 1.500 | 1.520 | 54,193 | -0.02(-0.98%) |
Feb 12, 2018 | 1.592 | 1.630 | 1.521 | 1.535 | 176,422 | -0.02(-1.43%) |
Feb 09, 2018 | 1.500 | 1.568 | 1.430 | 1.557 | 237,699 | +0.02(+1.19%) |
Feb 08, 2018 | 1.550 | 1.570 | 1.470 | 1.539 | 155,179 | +0.03(+1.92%) |
Feb 07, 2018 | 1.660 | 1.665 | 1.467 | 1.510 | 669,400 | -0.04(-2.58%) |
Feb 06, 2018 | 1.350 | 1.560 | 1.340 | 1.550 | 255,145 | +0.20(+14.81%) |
Feb 05, 2018 | 1.248 | 1.470 | 1.200 | 1.350 | 429,224 | +0.01(+0.72%) |
Feb 02, 2018 | 1.550 | 1.580 | 1.247 | 1.340 | 1,001,405 | -0.23(-14.62%) |