Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.190 | 1.270 | 1.160 | 1.170 | 282,251 | +0.00(+0.00%) |
Apr 27, 2018 | 1.160 | 1.190 | 1.090 | 1.170 | 217,852 | +0.04(+3.54%) |
Apr 26, 2018 | 1.110 | 1.160 | 1.080 | 1.130 | 435,348 | +0.01(+0.89%) |
Apr 25, 2018 | 1.170 | 1.180 | 1.110 | 1.120 | 546,418 | -0.05(-4.27%) |
Apr 24, 2018 | 1.210 | 1.210 | 1.150 | 1.170 | 299,167 | -0.02(-1.68%) |
Apr 23, 2018 | 1.200 | 1.220 | 1.150 | 1.190 | 203,611 | +0.00(+0.00%) |
Apr 20, 2018 | 1.210 | 1.270 | 1.150 | 1.190 | 352,196 | -0.05(-4.03%) |
Apr 19, 2018 | 1.110 | 1.240 | 1.110 | 1.240 | 863,578 | +0.11(+9.73%) |
Apr 18, 2018 | 1.150 | 1.210 | 1.130 | 1.130 | 376,694 | -0.01(-0.88%) |
Apr 17, 2018 | 1.200 | 1.240 | 1.120 | 1.140 | 873,686 | -0.07(-5.79%) |
Apr 16, 2018 | 1.150 | 1.310 | 1.130 | 1.210 | 1,731,904 | +0.08(+7.08%) |
Apr 13, 2018 | 1.180 | 1.200 | 1.060 | 1.130 | 443,118 | -0.04(-3.42%) |
Apr 12, 2018 | 1.120 | 1.200 | 1.100 | 1.170 | 468,298 | +0.04(+3.54%) |
Apr 11, 2018 | 1.080 | 1.190 | 1.070 | 1.130 | 800,489 | +0.05(+4.63%) |
Apr 10, 2018 | 1.130 | 1.140 | 1.070 | 1.080 | 711,020 | -0.03(-2.70%) |
Apr 09, 2018 | 1.170 | 1.200 | 1.070 | 1.110 | 640,884 | -0.05(-4.31%) |
Apr 06, 2018 | 1.270 | 1.340 | 1.150 | 1.160 | 623,524 | -0.13(-10.08%) |
Apr 05, 2018 | 1.410 | 1.410 | 1.270 | 1.290 | 881,757 | -0.10(-7.19%) |
Apr 04, 2018 | 1.040 | 1.520 | 1.040 | 1.390 | 1,239,989 | +0.30(+27.52%) |
Apr 03, 2018 | 1.400 | 1.410 | 1.030 | 1.090 | 1,687,618 | -0.31(-22.14%) |
Apr 02, 2018 | 1.490 | 1.500 | 1.400 | 1.400 | 580,692 | -0.07(-4.76%) |
Mar 29, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.05(-3.29%) | |
Mar 28, 2018 | 1.470 | 1.560 | 1.410 | 1.520 | 416,118 | +0.04(+2.70%) |
Mar 27, 2018 | 1.480 | 1.540 | 1.420 | 1.480 | 316,663 | +0.01(+0.68%) |
Mar 26, 2018 | 1.500 | 1.560 | 1.440 | 1.470 | 380,509 | -0.02(-1.34%) |
Mar 23, 2018 | 1.510 | 1.580 | 1.460 | 1.490 | 389,395 | -0.01(-0.67%) |
Mar 22, 2018 | 1.560 | 1.605 | 1.500 | 1.500 | 658,527 | -0.09(-5.66%) |
Mar 21, 2018 | 1.570 | 1.620 | 1.545 | 1.590 | 464,879 | +0.02(+1.27%) |
Mar 20, 2018 | 1.590 | 1.610 | 1.530 | 1.570 | 317,980 | -0.02(-1.26%) |
Mar 19, 2018 | 1.600 | 1.630 | 1.570 | 1.590 | 718,068 | -0.03(-1.85%) |
Mar 16, 2018 | 1.570 | 1.635 | 1.570 | 1.620 | 1,158,626 | +0.03(+1.89%) |
Mar 15, 2018 | 1.590 | 1.610 | 1.525 | 1.590 | 582,046 | +0.01(+0.63%) |
Mar 14, 2018 | 1.580 | 1.600 | 1.560 | 1.580 | 566,864 | +0.00(+0.00%) |
Mar 13, 2018 | 1.610 | 1.625 | 1.560 | 1.580 | 397,595 | -0.01(-0.63%) |
Mar 12, 2018 | 1.600 | 1.630 | 1.530 | 1.590 | 416,222 | +0.00(+0.00%) |
Mar 09, 2018 | 1.700 | 1.850 | 1.470 | 1.590 | 3,235,014 | +0.01(+0.63%) |
Mar 08, 2018 | 1.560 | 1.640 | 1.520 | 1.580 | 321,591 | +0.03(+1.94%) |
Mar 07, 2018 | 1.629 | 1.450 | 1.550 | 600,596 | -0.03(-1.90%) | |
Mar 06, 2018 | 1.300 | 1.660 | 1.270 | 1.580 | 1,112,801 | +0.27(+20.61%) |
Mar 05, 2018 | 1.390 | 1.390 | 1.260 | 1.310 | 496,333 | -0.09(-6.43%) |
Mar 02, 2018 | 1.260 | 1.400 | 1.260 | 1.400 | 502,112 | +0.08(+6.06%) |
Mar 01, 2018 | 1.360 | 1.360 | 1.205 | 1.320 | 682,157 | -0.03(-2.22%) |
Feb 28, 2018 | 1.450 | 1.450 | 1.330 | 1.350 | 375,606 | -0.08(-5.59%) |
Feb 27, 2018 | 1.570 | 1.580 | 1.350 | 1.430 | 620,092 | -0.15(-9.49%) |
Feb 26, 2018 | 1.430 | 1.670 | 1.320 | 1.580 | 1,664,743 | +0.15(+10.49%) |
Feb 23, 2018 | 1.640 | 1.660 | 1.340 | 1.430 | 1,671,741 | -0.21(-12.80%) |
Feb 22, 2018 | 1.770 | 1.620 | 1.640 | 1,880,809 | +0.01(+0.61%) | |
Feb 21, 2018 | 1.660 | 1.680 | 1.620 | 1.630 | 375,096 | -0.02(-1.21%) |
Feb 20, 2018 | 1.710 | 1.710 | 1.610 | 1.650 | 1,225,404 | -0.07(-4.07%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.11(-6.01%) | |
Feb 15, 2018 | 1.880 | 1.900 | 1.825 | 1.830 | 468,275 | -0.03(-1.61%) |
Feb 14, 2018 | 1.860 | 1.910 | 1.820 | 1.860 | 647,774 | -0.04(-2.11%) |
Feb 13, 2018 | 1.980 | 2.020 | 1.870 | 1.900 | 1,337,826 | -0.11(-5.47%) |
Feb 12, 2018 | 2.160 | 2.160 | 2.000 | 2.010 | 383,885 | -0.14(-6.51%) |
Feb 09, 2018 | 2.130 | 2.180 | 2.055 | 2.150 | 521,775 | +0.04(+1.90%) |
Feb 08, 2018 | 2.350 | 2.080 | 2.110 | 291,006 | -0.21(-9.05%) | |
Feb 07, 2018 | 2.160 | 2.590 | 2.160 | 2.320 | 639,772 | +0.16(+7.41%) |
Feb 06, 2018 | 1.990 | 2.160 | 1.990 | 2.160 | 908,000 | +0.10(+4.85%) |
Feb 05, 2018 | 2.330 | 2.330 | 2.030 | 2.060 | 669,996 | -0.30(-12.71%) |
Feb 02, 2018 | 2.600 | 2.610 | 2.260 | 2.360 | 365,894 | -0.21(-8.17%) |