Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.210 | 1.270 | 1.190 | 1.250 | 621,317 | +0.05(+4.26%) |
Apr 27, 2018 | 1.155 | 1.270 | 1.100 | 1.199 | 433,983 | +0.04(+3.36%) |
Apr 26, 2018 | 1.240 | 1.240 | 1.160 | 1.160 | 203,498 | -0.05(-4.37%) |
Apr 25, 2018 | 1.279 | 1.279 | 1.190 | 1.213 | 172,264 | -0.04(-2.99%) |
Apr 24, 2018 | 1.196 | 1.257 | 1.190 | 1.250 | 197,969 | +0.01(+0.84%) |
Apr 23, 2018 | 1.270 | 1.280 | 1.220 | 1.240 | 344,188 | -0.03(-2.36%) |
Apr 20, 2018 | 1.330 | 1.330 | 1.270 | 1.270 | 244,171 | -0.05(-4.10%) |
Apr 19, 2018 | 1.310 | 1.380 | 1.305 | 1.324 | 214,910 | +0.06(+4.85%) |
Apr 18, 2018 | 1.289 | 1.300 | 1.256 | 1.263 | 438,096 | -0.04(-2.84%) |
Apr 17, 2018 | 1.340 | 1.360 | 1.280 | 1.300 | 116,507 | -0.04(-2.98%) |
Apr 16, 2018 | 1.340 | 1.360 | 1.310 | 1.340 | 314,286 | +0.02(+1.58%) |
Apr 13, 2018 | 1.310 | 1.380 | 1.260 | 1.319 | 369,738 | +0.01(+0.43%) |
Apr 12, 2018 | 1.290 | 1.369 | 1.260 | 1.313 | 223,451 | -0.03(-1.99%) |
Apr 11, 2018 | 1.400 | 1.400 | 1.310 | 1.340 | 179,056 | -0.02(-1.47%) |
Apr 10, 2018 | 1.300 | 1.386 | 1.240 | 1.360 | 267,714 | +0.05(+3.82%) |
Apr 09, 2018 | 1.340 | 1.370 | 1.250 | 1.310 | 182,358 | +0.00(+0.00%) |
Apr 06, 2018 | 1.335 | 1.335 | 1.277 | 1.310 | 634,698 | -0.05(-3.68%) |
Apr 05, 2018 | 1.266 | 1.370 | 1.225 | 1.360 | 503,935 | +0.11(+8.80%) |
Apr 04, 2018 | 1.100 | 1.250 | 1.100 | 1.250 | 856,649 | +0.01(+1.12%) |
Apr 03, 2018 | 1.280 | 1.370 | 1.149 | 1.236 | 447,164 | -0.06(-4.92%) |
Apr 02, 2018 | 1.415 | 1.440 | 1.290 | 1.300 | 511,413 | -0.09(-6.47%) |
Mar 29, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.05(+3.73%) | |
Mar 28, 2018 | 1.365 | 1.400 | 1.280 | 1.340 | 426,760 | -0.04(-2.92%) |
Mar 27, 2018 | 1.580 | 1.580 | 1.380 | 1.380 | 522,836 | -0.14(-9.19%) |
Mar 26, 2018 | 1.590 | 1.600 | 1.510 | 1.520 | 391,991 | -0.03(-1.94%) |
Mar 23, 2018 | 1.570 | 1.620 | 1.530 | 1.550 | 354,611 | +0.07(+4.73%) |
Mar 22, 2018 | 1.589 | 1.589 | 1.460 | 1.480 | 646,525 | -0.14(-8.64%) |
Mar 21, 2018 | 1.609 | 1.670 | 1.560 | 1.620 | 441,062 | +0.01(+0.62%) |
Mar 20, 2018 | 1.860 | 1.860 | 1.607 | 1.610 | 448,621 | -0.15(-8.52%) |
Mar 19, 2018 | 2.295 | 3.000 | 1.740 | 1.760 | 1,524,432 | +0.07(+4.14%) |
Mar 16, 2018 | 1.588 | 1.690 | 1.550 | 1.690 | 341,867 | +0.10(+6.42%) |
Mar 15, 2018 | 1.600 | 1.610 | 1.560 | 1.588 | 283,549 | +0.02(+1.15%) |
Mar 14, 2018 | 1.600 | 1.610 | 1.550 | 1.570 | 251,151 | +0.00(+0.00%) |
Mar 13, 2018 | 1.615 | 1.650 | 1.560 | 1.570 | 269,297 | -0.04(-2.48%) |
Mar 12, 2018 | 1.588 | 1.620 | 1.560 | 1.610 | 486,094 | +0.06(+4.07%) |
Mar 09, 2018 | 1.570 | 1.590 | 1.519 | 1.547 | 374,151 | -0.00(-0.19%) |
Mar 08, 2018 | 1.470 | 1.600 | 1.470 | 1.550 | 433,348 | +0.09(+5.92%) |
Mar 07, 2018 | 1.550 | 1.550 | 1.428 | 1.463 | 438,768 | -0.05(-3.09%) |
Mar 06, 2018 | 1.460 | 1.550 | 1.389 | 1.510 | 534,060 | +0.15(+11.03%) |
Mar 05, 2018 | 1.320 | 1.390 | 1.300 | 1.360 | 292,657 | +0.03(+2.33%) |
Mar 02, 2018 | 1.390 | 1.390 | 1.310 | 1.329 | 170,997 | -0.05(-3.70%) |
Mar 01, 2018 | 1.290 | 1.390 | 1.250 | 1.380 | 527,087 | +0.09(+6.89%) |
Feb 28, 2018 | 1.250 | 1.299 | 1.180 | 1.291 | 307,617 | +0.03(+2.47%) |
Feb 27, 2018 | 1.385 | 1.409 | 1.240 | 1.260 | 718,065 | -0.13(-9.29%) |
Feb 26, 2018 | 1.435 | 1.440 | 1.350 | 1.389 | 416,407 | -0.04(-2.67%) |
Feb 23, 2018 | 1.400 | 1.450 | 1.400 | 1.427 | 178,398 | -0.02(-1.58%) |
Feb 22, 2018 | 1.500 | 1.510 | 1.430 | 1.450 | 254,348 | -0.04(-2.68%) |
Feb 21, 2018 | 1.485 | 1.520 | 1.450 | 1.490 | 209,942 | +0.01(+0.57%) |
Feb 20, 2018 | 1.460 | 1.510 | 1.420 | 1.482 | 350,266 | +0.01(+0.95%) |
Feb 16, 2018 | 1.468 | 1.468 | 1.468 | 0 | -0.09(-5.86%) | |
Feb 15, 2018 | 1.570 | 1.579 | 1.520 | 1.559 | 321,346 | -0.02(-1.17%) |
Feb 14, 2018 | 1.538 | 1.577 | 1.490 | 1.577 | 312,666 | +0.06(+3.67%) |
Feb 13, 2018 | 1.493 | 1.540 | 1.450 | 1.522 | 389,652 | +0.00(+0.11%) |
Feb 12, 2018 | 1.590 | 1.595 | 1.470 | 1.520 | 428,453 | -0.06(-3.80%) |
Feb 09, 2018 | 1.477 | 1.610 | 1.400 | 1.580 | 404,266 | +0.03(+2.03%) |
Feb 08, 2018 | 1.700 | 1.700 | 1.510 | 1.548 | 380,962 | -0.01(-0.88%) |
Feb 07, 2018 | 1.630 | 1.729 | 1.515 | 1.562 | 831,434 | +0.02(+1.18%) |
Feb 06, 2018 | 1.360 | 1.550 | 1.320 | 1.544 | 933,814 | +0.18(+13.15%) |
Feb 05, 2018 | 1.170 | 1.538 | 1.170 | 1.365 | 1,547,003 | -0.08(-5.86%) |
Feb 02, 2018 | 1.575 | 1.650 | 1.222 | 1.450 | 2,599,359 | -0.35(-19.62%) |