Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.130 | 1.130 | 1.110 | 1.120 | 16,381 | -0.01(-0.88%) |
Apr 27, 2018 | 1.100 | 1.130 | 1.060 | 1.130 | 20,707 | +0.04(+3.67%) |
Apr 26, 2018 | 1.060 | 1.120 | 1.060 | 1.090 | 42,330 | +0.03(+2.83%) |
Apr 25, 2018 | 1.075 | 1.084 | 1.050 | 1.060 | 46,808 | -0.01(-0.93%) |
Apr 24, 2018 | 1.080 | 1.120 | 1.050 | 1.070 | 45,265 | -0.02(-1.83%) |
Apr 23, 2018 | 1.100 | 1.145 | 1.060 | 1.090 | 23,103 | -0.01(-0.91%) |
Apr 20, 2018 | 1.099 | 1.110 | 1.070 | 1.100 | 73,628 | +0.00(+0.00%) |
Apr 19, 2018 | 1.110 | 1.110 | 1.080 | 1.100 | 59,325 | -0.01(-0.90%) |
Apr 18, 2018 | 1.146 | 1.155 | 1.090 | 1.110 | 116,503 | +0.00(+0.00%) |
Apr 17, 2018 | 1.200 | 1.200 | 1.110 | 1.110 | 61,557 | -0.07(-5.93%) |
Apr 16, 2018 | 1.220 | 1.270 | 1.150 | 1.180 | 81,223 | +0.01(+0.85%) |
Apr 13, 2018 | 1.160 | 1.180 | 1.100 | 1.170 | 57,495 | +0.01(+0.86%) |
Apr 12, 2018 | 1.220 | 1.220 | 1.120 | 1.160 | 104,282 | -0.03(-2.52%) |
Apr 11, 2018 | 1.260 | 1.290 | 1.150 | 1.190 | 113,700 | -0.10(-7.75%) |
Apr 10, 2018 | 1.260 | 1.290 | 1.230 | 1.290 | 85,487 | +0.02(+1.57%) |
Apr 09, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 61,803 | -0.01(-0.78%) |
Apr 06, 2018 | 1.280 | 1.310 | 1.270 | 1.280 | 13,039 | +0.00(+0.00%) |
Apr 05, 2018 | 1.255 | 1.290 | 1.255 | 1.280 | 26,091 | -0.01(-0.78%) |
Apr 04, 2018 | 1.250 | 1.300 | 1.230 | 1.290 | 66,013 | +0.04(+3.20%) |
Apr 03, 2018 | 1.260 | 1.270 | 1.250 | 1.250 | 29,883 | -0.02(-1.57%) |
Apr 02, 2018 | 1.270 | 1.290 | 1.260 | 1.270 | 37,135 | -0.01(-0.78%) |
Mar 29, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
Mar 28, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 50,356 | -0.05(-3.82%) |
Mar 27, 2018 | 1.300 | 1.330 | 1.290 | 1.310 | 106,805 | +0.03(+2.34%) |
Mar 26, 2018 | 1.270 | 1.330 | 1.249 | 1.280 | 143,804 | +0.08(+6.67%) |
Mar 23, 2018 | 1.270 | 1.270 | 1.160 | 1.200 | 72,064 | -0.02(-1.64%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 50,628 | -0.04(-3.56%) |
Mar 21, 2018 | 1.210 | 1.270 | 1.210 | 1.265 | 75,890 | +0.05(+4.55%) |
Mar 20, 2018 | 1.110 | 1.220 | 1.110 | 1.210 | 128,982 | +0.09(+8.04%) |
Mar 19, 2018 | 1.090 | 1.120 | 1.090 | 1.120 | 29,066 | +0.03(+2.75%) |
Mar 16, 2018 | 1.050 | 1.090 | 1.040 | 1.090 | 11,596 | +0.01(+0.93%) |
Mar 15, 2018 | 1.080 | 1.080 | 1.050 | 1.080 | 18,067 | +0.01(+0.93%) |
Mar 14, 2018 | 1.060 | 1.075 | 1.040 | 1.070 | 31,200 | +0.01(+0.94%) |
Mar 13, 2018 | 1.090 | 1.090 | 1.050 | 1.060 | 20,874 | -0.03(-2.75%) |
Mar 12, 2018 | 1.080 | 1.090 | 1.030 | 1.090 | 46,214 | +0.01(+0.93%) |
Mar 09, 2018 | 1.040 | 1.080 | 1.030 | 1.080 | 85,523 | +0.05(+4.85%) |
Mar 08, 2018 | 1.050 | 1.100 | 1.000 | 1.030 | 194,311 | -0.05(-4.63%) |
Mar 07, 2018 | 1.030 | 1.090 | 1.030 | 1.080 | 39,440 | +0.05(+4.35%) |
Mar 06, 2018 | 1.060 | 1.060 | 1.020 | 1.035 | 52,145 | -0.03(-3.04%) |
Mar 05, 2018 | 1.090 | 1.100 | 1.050 | 1.067 | 48,011 | -0.02(-2.06%) |
Mar 02, 2018 | 1.070 | 1.090 | 1.040 | 1.090 | 38,296 | +0.02(+1.87%) |
Mar 01, 2018 | 1.040 | 1.070 | 1.030 | 1.070 | 59,609 | +0.02(+1.90%) |
Feb 28, 2018 | 1.060 | 1.060 | 1.010 | 1.050 | 119,155 | -0.01(-0.94%) |
Feb 27, 2018 | 1.100 | 1.110 | 1.030 | 1.060 | 137,669 | -0.04(-3.53%) |
Feb 26, 2018 | 1.130 | 1.130 | 1.080 | 1.099 | 92,840 | -0.03(-2.77%) |
Feb 23, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 50,057 | +0.01(+0.89%) |
Feb 22, 2018 | 1.120 | 1.110 | 1.120 | 81,836 | +0.00(+0.00%) | |
Feb 21, 2018 | 1.140 | 1.140 | 1.110 | 1.120 | 63,373 | -0.02(-1.75%) |
Feb 20, 2018 | 1.150 | 1.170 | 1.110 | 1.140 | 68,018 | +0.01(+0.88%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
Feb 15, 2018 | 1.160 | 1.180 | 1.120 | 1.160 | 32,025 | -0.02(-1.69%) |
Feb 14, 2018 | 1.130 | 1.180 | 1.119 | 1.180 | 34,995 | +0.06(+5.36%) |
Feb 13, 2018 | 1.140 | 1.180 | 1.120 | 1.120 | 85,567 | -0.03(-2.61%) |
Feb 12, 2018 | 1.120 | 1.170 | 1.120 | 1.150 | 60,979 | -0.03(-2.54%) |
Feb 09, 2018 | 1.170 | 1.180 | 1.130 | 1.180 | 59,350 | -0.02(-1.67%) |
Feb 08, 2018 | 1.175 | 1.210 | 1.140 | 1.200 | 53,512 | +0.02(+1.69%) |
Feb 07, 2018 | 1.200 | 1.200 | 1.130 | 1.180 | 53,836 | -0.03(-2.48%) |
Feb 06, 2018 | 1.115 | 1.230 | 1.110 | 1.210 | 86,460 | +0.07(+6.14%) |
Feb 05, 2018 | 1.210 | 1.240 | 1.120 | 1.140 | 167,536 | -0.09(-7.32%) |
Feb 02, 2018 | 1.260 | 1.260 | 1.220 | 1.230 | 61,950 | -0.04(-3.15%) |