Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.360 | 1.370 | 1.310 | 1.310 | 160,735 | -0.05(-3.68%) |
Apr 27, 2018 | 1.390 | 1.420 | 1.350 | 1.360 | 240,477 | -0.01(-0.73%) |
Apr 26, 2018 | 1.310 | 1.410 | 1.300 | 1.370 | 318,528 | +0.08(+6.12%) |
Apr 25, 2018 | 1.310 | 1.329 | 1.260 | 1.291 | 123,520 | +0.02(+1.65%) |
Apr 24, 2018 | 1.290 | 1.339 | 1.270 | 1.270 | 194,349 | -0.02(-1.55%) |
Apr 23, 2018 | 1.270 | 1.320 | 1.270 | 1.290 | 205,199 | +0.01(+0.78%) |
Apr 20, 2018 | 1.250 | 1.280 | 1.250 | 1.280 | 22,966 | +0.03(+2.40%) |
Apr 19, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 110,473 | -0.06(-4.58%) |
Apr 18, 2018 | 1.310 | 1.349 | 1.300 | 1.310 | 67,247 | +0.01(+0.77%) |
Apr 17, 2018 | 1.340 | 1.350 | 1.280 | 1.300 | 116,582 | -0.03(-2.26%) |
Apr 16, 2018 | 1.310 | 1.420 | 1.310 | 1.330 | 228,540 | +0.03(+2.31%) |
Apr 13, 2018 | 1.240 | 1.329 | 1.225 | 1.300 | 321,637 | +0.07(+5.69%) |
Apr 12, 2018 | 1.230 | 1.270 | 1.210 | 1.230 | 69,973 | +0.00(+0.00%) |
Apr 11, 2018 | 1.250 | 1.260 | 1.200 | 1.230 | 80,687 | -0.03(-2.38%) |
Apr 10, 2018 | 1.190 | 1.265 | 1.175 | 1.260 | 126,505 | +0.08(+6.78%) |
Apr 09, 2018 | 1.190 | 1.198 | 1.153 | 1.180 | 68,019 | +0.00(+0.00%) |
Apr 06, 2018 | 1.180 | 1.199 | 1.160 | 1.180 | 81,895 | +0.02(+1.72%) |
Apr 05, 2018 | 1.190 | 1.200 | 1.150 | 1.160 | 74,958 | -0.04(-3.33%) |
Apr 04, 2018 | 1.190 | 1.239 | 1.150 | 1.200 | 182,330 | -0.02(-1.64%) |
Apr 03, 2018 | 1.190 | 1.279 | 1.180 | 1.220 | 418,586 | +0.02(+1.71%) |
Apr 02, 2018 | 1.190 | 1.210 | 1.140 | 1.200 | 209,222 | +0.01(+0.80%) |
Mar 29, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.03(+2.59%) | |
Mar 28, 2018 | 1.180 | 1.209 | 1.150 | 1.160 | 205,674 | -0.02(-1.69%) |
Mar 27, 2018 | 1.250 | 1.280 | 1.180 | 1.180 | 138,298 | -0.07(-5.60%) |
Mar 26, 2018 | 1.330 | 1.370 | 1.180 | 1.250 | 334,490 | -0.07(-5.30%) |
Mar 23, 2018 | 1.380 | 1.380 | 1.300 | 1.320 | 304,651 | -0.06(-4.26%) |
Mar 22, 2018 | 1.360 | 1.450 | 1.300 | 1.379 | 766,284 | +0.01(+0.64%) |
Mar 21, 2018 | 1.390 | 1.440 | 1.320 | 1.370 | 405,462 | +0.01(+0.74%) |
Mar 20, 2018 | 1.330 | 1.400 | 1.310 | 1.360 | 274,421 | +0.06(+4.62%) |
Mar 19, 2018 | 1.370 | 1.370 | 1.300 | 1.300 | 88,599 | -0.06(-4.41%) |
Mar 16, 2018 | 1.290 | 1.369 | 1.280 | 1.360 | 102,082 | +0.09(+7.09%) |
Mar 15, 2018 | 1.330 | 1.380 | 1.250 | 1.270 | 376,047 | -0.09(-6.62%) |
Mar 14, 2018 | 1.500 | 1.500 | 1.350 | 1.360 | 214,501 | -0.13(-8.72%) |
Mar 13, 2018 | 1.550 | 1.550 | 1.410 | 1.490 | 248,463 | -0.05(-3.25%) |
Mar 12, 2018 | 1.550 | 1.550 | 1.470 | 1.540 | 212,987 | +0.00(+0.00%) |
Mar 09, 2018 | 1.630 | 1.630 | 1.510 | 1.540 | 333,400 | -0.09(-5.52%) |
Mar 08, 2018 | 1.590 | 1.650 | 1.530 | 1.630 | 346,165 | +0.05(+3.16%) |
Mar 07, 2018 | 1.490 | 1.630 | 1.480 | 1.580 | 614,518 | +0.07(+4.64%) |
Mar 06, 2018 | 1.500 | 1.510 | 1.460 | 1.510 | 86,467 | +0.03(+2.03%) |
Mar 05, 2018 | 1.500 | 1.540 | 1.460 | 1.480 | 95,886 | -0.03(-1.99%) |
Mar 02, 2018 | 1.520 | 1.530 | 1.430 | 1.510 | 158,211 | +0.01(+0.67%) |
Mar 01, 2018 | 1.400 | 1.530 | 1.400 | 1.500 | 335,595 | +0.08(+5.63%) |
Feb 28, 2018 | 1.570 | 1.610 | 1.400 | 1.420 | 729,056 | -0.16(-10.13%) |
Feb 27, 2018 | 1.730 | 1.840 | 1.520 | 1.580 | 1,546,354 | -0.36(-18.56%) |
Feb 26, 2018 | 1.920 | 2.080 | 1.680 | 1.940 | 2,362,285 | +0.06(+3.22%) |
Feb 23, 2018 | 1.700 | 1.940 | 1.620 | 1.879 | 2,455,092 | +0.36(+23.65%) |
Feb 22, 2018 | 1.500 | 1.560 | 1.500 | 1.520 | 203,050 | -0.00(-0.03%) |
Feb 21, 2018 | 1.510 | 1.580 | 1.500 | 1.520 | 333,909 | +0.02(+1.36%) |
Feb 20, 2018 | 1.540 | 1.550 | 1.470 | 1.500 | 303,687 | +0.03(+2.04%) |
Feb 16, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.11(+8.09%) | |
Feb 15, 2018 | 1.220 | 1.400 | 1.220 | 1.360 | 949,209 | +0.13(+10.57%) |
Feb 14, 2018 | 1.180 | 1.230 | 1.170 | 1.230 | 209,891 | +0.04(+3.36%) |
Feb 13, 2018 | 1.190 | 1.190 | 1.160 | 1.190 | 104,719 | +0.01(+0.85%) |
Feb 12, 2018 | 1.160 | 1.210 | 1.130 | 1.180 | 98,368 | +0.00(+0.00%) |
Feb 09, 2018 | 1.170 | 1.198 | 1.120 | 1.180 | 162,556 | +0.01(+0.89%) |
Feb 08, 2018 | 1.280 | 1.150 | 1.170 | 291,768 | -0.04(-3.60%) | |
Feb 07, 2018 | 1.120 | 1.220 | 1.120 | 1.213 | 587,288 | +0.07(+6.43%) |
Feb 06, 2018 | 1.070 | 1.140 | 1.030 | 1.140 | 161,519 | +0.03(+2.92%) |
Feb 05, 2018 | 1.100 | 1.160 | 1.100 | 1.108 | 151,364 | -0.04(-3.68%) |
Feb 02, 2018 | 1.160 | 1.180 | 1.100 | 1.150 | 214,359 | -0.01(-0.86%) |