Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.320 | 1.500 | 1.290 | 1.450 | 200,534 | +0.20(+16.00%) |
Apr 27, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 5,500 | +0.00(+0.00%) |
Apr 26, 2018 | 1.230 | 1.270 | 1.230 | 1.250 | 34,900 | +0.01(+0.81%) |
Apr 25, 2018 | 1.250 | 1.320 | 1.220 | 1.240 | 46,400 | -0.04(-3.13%) |
Apr 24, 2018 | 1.210 | 1.280 | 1.200 | 1.280 | 8,200 | +0.03(+2.40%) |
Apr 23, 2018 | 1.240 | 1.250 | 1.240 | 1.250 | 10,800 | +0.01(+0.81%) |
Apr 20, 2018 | 1.260 | 1.260 | 1.240 | 1.240 | 22,840 | -0.05(-3.88%) |
Apr 19, 2018 | 1.280 | 1.290 | 1.250 | 1.290 | 55,815 | -0.02(-1.53%) |
Apr 18, 2018 | 1.300 | 1.310 | 1.300 | 1.310 | 1,600 | +0.03(+2.34%) |
Apr 17, 2018 | 1.220 | 1.290 | 1.220 | 1.280 | 40,700 | +0.08(+6.67%) |
Apr 16, 2018 | 1.300 | 1.300 | 1.180 | 1.200 | 159,750 | -0.10(-7.69%) |
Apr 13, 2018 | 1.350 | 1.350 | 1.210 | 1.300 | 32,300 | -0.05(-3.70%) |
Apr 12, 2018 | 1.360 | 1.360 | 1.350 | 1.350 | 48,900 | +0.00(+0.00%) |
Apr 11, 2018 | 1.300 | 1.360 | 1.300 | 1.350 | 50,300 | +0.03(+2.27%) |
Apr 10, 2018 | 1.320 | 1.400 | 1.320 | 1.320 | 223,100 | -0.03(-2.22%) |
Apr 05, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 1.300 | 1.350 | 1.290 | 1.350 | 897 | +0.00(+0.00%) |
Apr 03, 2018 | 1.370 | 1.370 | 1.350 | 1.350 | 2,200 | -0.03(-2.17%) |
Mar 29, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.05(-3.50%) | |
Mar 28, 2018 | 1.370 | 1.430 | 1.320 | 1.430 | 10,950 | +0.11(+8.33%) |
Mar 27, 2018 | 1.390 | 1.390 | 1.320 | 1.320 | 18,638 | -0.10(-7.04%) |
Mar 26, 2018 | 1.400 | 1.420 | 1.340 | 1.420 | 8,800 | -0.01(-0.70%) |
Mar 23, 2018 | 1.300 | 1.430 | 1.250 | 1.430 | 53,608 | +0.09(+6.72%) |
Mar 22, 2018 | 1.320 | 1.350 | 1.200 | 1.340 | 42,800 | +0.02(+1.52%) |
Mar 21, 2018 | 1.310 | 1.320 | 1.290 | 1.320 | 2,825 | -0.03(-2.22%) |
Mar 20, 2018 | 1.310 | 1.350 | 1.310 | 1.350 | 15,990 | +0.03(+2.27%) |
Mar 16, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Mar 15, 2018 | 1.300 | 1.310 | 1.300 | 1.300 | 6,500 | +0.00(+0.00%) |
Mar 14, 2018 | 1.290 | 1.300 | 1.290 | 1.300 | 9,600 | +0.00(+0.00%) |
Mar 13, 2018 | 1.290 | 1.320 | 1.290 | 1.300 | 17,797 | -0.04(-2.99%) |
Mar 12, 2018 | 1.350 | 1.350 | 1.340 | 1.340 | 3,936 | -0.06(-4.29%) |
Mar 09, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 450 | +0.08(+6.06%) |
Mar 08, 2018 | 1.300 | 1.340 | 1.300 | 1.320 | 4,800 | +0.06(+4.76%) |
Mar 07, 2018 | 1.330 | 1.330 | 1.250 | 1.260 | 52,690 | -0.16(-11.27%) |
Mar 06, 2018 | 1.420 | 1.420 | 1.420 | 1.420 | 325 | +0.03(+2.16%) |
Mar 05, 2018 | 1.390 | 1.390 | 1.390 | 1.390 | 150 | +0.02(+1.46%) |
Mar 02, 2018 | 1.370 | 1.400 | 1.370 | 1.370 | 13,800 | +0.02(+1.48%) |
Mar 01, 2018 | 1.400 | 1.400 | 1.310 | 1.350 | 14,800 | -0.10(-6.90%) |
Feb 28, 2018 | 1.350 | 1.450 | 1.300 | 1.450 | 33,150 | +0.07(+5.07%) |
Feb 27, 2018 | 1.410 | 1.410 | 1.350 | 1.380 | 16,408 | -0.04(-2.82%) |
Feb 26, 2018 | 1.360 | 1.470 | 1.360 | 1.420 | 72,866 | +0.08(+5.97%) |
Feb 23, 2018 | 1.380 | 1.380 | 1.300 | 1.340 | 11,761 | -0.07(-4.96%) |
Feb 22, 2018 | 1.500 | 1.500 | 1.380 | 1.410 | 26,350 | -0.09(-6.00%) |
Feb 21, 2018 | 1.340 | 1.500 | 1.340 | 1.500 | 9,600 | +0.16(+11.94%) |
Feb 20, 2018 | 1.500 | 1.500 | 1.340 | 1.340 | 40,057 | -0.09(-6.29%) |
Feb 16, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.25(+21.19%) | |
Feb 15, 2018 | 1.210 | 1.210 | 1.180 | 1.180 | 61,900 | -0.02(-1.67%) |
Feb 14, 2018 | 1.230 | 1.230 | 1.200 | 1.200 | 37,642 | -0.03(-2.44%) |
Feb 13, 2018 | 1.240 | 1.250 | 1.220 | 1.230 | 77,400 | +0.00(+0.00%) |
Feb 12, 2018 | 1.240 | 1.240 | 1.180 | 1.230 | 96,400 | +0.02(+1.65%) |
Feb 09, 2018 | 1.260 | 1.270 | 1.210 | 1.210 | 230,300 | -0.06(-4.72%) |
Feb 08, 2018 | 1.280 | 1.280 | 1.270 | 1.270 | 26,322 | +0.00(+0.00%) |
Feb 07, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 68,100 | -0.03(-2.31%) |
Feb 06, 2018 | 1.300 | 1.330 | 1.290 | 1.300 | 88,350 | -0.04(-2.99%) |
Feb 05, 2018 | 1.360 | 1.360 | 1.300 | 1.340 | 54,750 | -0.01(-0.74%) |
Feb 02, 2018 | 1.430 | 1.430 | 1.350 | 1.350 | 18,670 | -0.12(-8.16%) |