Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.200 | 1.230 | 1.190 | 1.220 | 798,889 | -0.01(-0.81%) |
Apr 27, 2018 | 1.190 | 1.230 | 1.160 | 1.230 | 2,692,648 | +0.02(+1.65%) |
Apr 26, 2018 | 1.220 | 1.240 | 1.210 | 1.210 | 1,283,946 | -0.02(-1.63%) |
Apr 25, 2018 | 1.210 | 1.230 | 1.200 | 1.230 | 1,900,697 | +0.01(+0.82%) |
Apr 24, 2018 | 1.220 | 1.220 | 1.200 | 1.220 | 1,424,098 | +0.01(+0.83%) |
Apr 23, 2018 | 1.230 | 1.230 | 1.190 | 1.210 | 1,997,864 | -0.03(-2.42%) |
Apr 20, 2018 | 1.230 | 1.250 | 1.200 | 1.240 | 1,474,298 | +0.00(+0.00%) |
Apr 19, 2018 | 1.250 | 1.260 | 1.220 | 1.240 | 924,772 | +0.00(+0.00%) |
Apr 18, 2018 | 1.240 | 1.270 | 1.220 | 1.240 | 2,089,705 | +0.02(+1.64%) |
Apr 17, 2018 | 1.210 | 1.230 | 1.190 | 1.220 | 1,194,151 | +0.01(+0.83%) |
Apr 16, 2018 | 1.180 | 1.230 | 1.180 | 1.210 | 2,496,624 | +0.01(+0.83%) |
Apr 13, 2018 | 1.190 | 1.220 | 1.170 | 1.200 | 3,587,153 | -0.02(-1.64%) |
Apr 12, 2018 | 1.250 | 1.270 | 1.220 | 1.220 | 2,778,960 | -0.03(-2.40%) |
Apr 11, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 2,937,108 | +0.01(+0.81%) |
Apr 10, 2018 | 1.250 | 1.250 | 1.200 | 1.240 | 2,302,688 | +0.01(+0.81%) |
Apr 09, 2018 | 1.260 | 1.270 | 1.220 | 1.230 | 3,056,076 | -0.01(-0.81%) |
Apr 06, 2018 | 1.220 | 1.260 | 1.210 | 1.240 | 3,704,973 | +0.04(+3.33%) |
Apr 05, 2018 | 1.210 | 1.230 | 1.170 | 1.200 | 3,166,879 | +0.02(+1.69%) |
Apr 04, 2018 | 1.300 | 1.300 | 1.160 | 1.180 | 7,150,030 | +0.04(+3.51%) |
Apr 03, 2018 | 1.070 | 1.170 | 1.060 | 1.140 | 4,892,080 | +0.07(+6.54%) |
Apr 02, 2018 | 1.090 | 1.110 | 1.060 | 1.070 | 1,743,246 | -0.01(-0.93%) |
Mar 29, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
Mar 28, 2018 | 1.070 | 1.100 | 1.040 | 1.050 | 2,304,123 | -0.03(-2.78%) |
Mar 27, 2018 | 1.100 | 1.110 | 1.030 | 1.080 | 4,192,170 | -0.02(-1.82%) |
Mar 26, 2018 | 1.180 | 1.190 | 1.090 | 1.100 | 3,304,245 | -0.07(-5.98%) |
Mar 23, 2018 | 1.220 | 1.250 | 1.150 | 1.170 | 4,734,679 | -0.03(-2.50%) |
Mar 22, 2018 | 1.300 | 1.300 | 1.180 | 1.200 | 7,647,728 | -0.15(-11.11%) |
Mar 21, 2018 | 1.380 | 1.380 | 1.320 | 1.350 | 3,347,338 | +0.00(+0.00%) |
Mar 20, 2018 | 1.390 | 1.395 | 1.350 | 1.350 | 3,187,527 | -0.04(-2.88%) |
Mar 19, 2018 | 1.410 | 1.390 | 1.390 | 842,111 | -0.02(-1.42%) | |
Mar 16, 2018 | 1.410 | 1.430 | 1.390 | 1.410 | 3,983,724 | +0.00(+0.00%) |
Mar 15, 2018 | 1.410 | 1.420 | 1.370 | 1.410 | 1,649,289 | -0.01(-0.70%) |
Mar 14, 2018 | 1.420 | 1.420 | 1.390 | 1.420 | 1,240,408 | +0.00(+0.00%) |
Mar 13, 2018 | 1.430 | 1.450 | 1.400 | 1.420 | 1,178,079 | -0.01(-0.70%) |
Mar 12, 2018 | 1.440 | 1.440 | 1.400 | 1.430 | 1,448,055 | -0.02(-1.38%) |
Mar 09, 2018 | 1.400 | 1.450 | 1.390 | 1.450 | 1,495,433 | +0.06(+4.32%) |
Mar 08, 2018 | 1.410 | 1.420 | 1.380 | 1.390 | 1,424,109 | -0.01(-0.71%) |
Mar 07, 2018 | 1.400 | 1.400 | 1,419,088 | -0.08(-5.41%) | ||
Mar 06, 2018 | 1.520 | 1.525 | 1.480 | 1.480 | 1,274,868 | -0.02(-1.33%) |
Mar 05, 2018 | 1.410 | 1.500 | 1.410 | 1.500 | 2,021,011 | +0.09(+6.38%) |
Mar 02, 2018 | 1.420 | 1.440 | 1.390 | 1.410 | 1,597,512 | +0.00(+0.00%) |
Mar 01, 2018 | 1.370 | 1.430 | 1.350 | 1.410 | 1,501,275 | +0.03(+2.17%) |
Feb 28, 2018 | 1.360 | 1.400 | 1.360 | 1.380 | 1,544,152 | +0.03(+2.22%) |
Feb 27, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 1,539,752 | -0.05(-3.57%) |
Feb 26, 2018 | 1.400 | 1.410 | 1.380 | 1.400 | 1,273,514 | +0.02(+1.45%) |
Feb 23, 2018 | 1.380 | 1.400 | 1.360 | 1.380 | 1,796,793 | +0.00(+0.00%) |
Feb 22, 2018 | 1.380 | 1,769,213 | +0.00(+0.00%) | |||
Feb 21, 2018 | 1.380 | 1.450 | 1.380 | 1.380 | 4,129,910 | +0.01(+0.73%) |
Feb 20, 2018 | 1.420 | 1.420 | 1.360 | 1.370 | 2,710,783 | -0.03(-2.14%) |
Feb 16, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) | |
Feb 15, 2018 | 1.480 | 1.490 | 1.410 | 1.430 | 2,765,707 | -0.04(-2.72%) |
Feb 14, 2018 | 1.500 | 1.400 | 1.470 | 14,961,808 | +0.08(+5.76%) | |
Feb 13, 2018 | 1.480 | 1.480 | 1.390 | 1.390 | 6,612,255 | -0.08(-5.44%) |
Feb 12, 2018 | 1.480 | 1.530 | 1.450 | 1.470 | 4,298,716 | +0.02(+1.38%) |
Feb 09, 2018 | 1.540 | 1.560 | 1.420 | 1.450 | 4,718,386 | -0.11(-7.05%) |
Feb 08, 2018 | 1.520 | 1.610 | 1.520 | 1.560 | 4,360,088 | +0.06(+4.00%) |
Feb 07, 2018 | 1.500 | 1.540 | 1.490 | 1.500 | 1,838,781 | +0.01(+0.67%) |
Feb 06, 2018 | 1.520 | 1.560 | 1.480 | 1.490 | 2,467,070 | -0.05(-3.25%) |
Feb 05, 2018 | 1.540 | 1.555 | 1.510 | 1.540 | 1,671,832 | +0.03(+1.99%) |
Feb 02, 2018 | 1.570 | 1.570 | 1.500 | 1.510 | 2,912,128 | -0.07(-4.43%) |