Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.090 | 1.090 | 1.050 | 1.060 | 85,922 | -0.04(-3.64%) |
Apr 27, 2018 | 1.056 | 1.100 | 1.040 | 1.100 | 156,451 | +0.03(+2.80%) |
Apr 26, 2018 | 1.040 | 1.090 | 1.040 | 1.070 | 86,617 | +0.04(+3.88%) |
Apr 25, 2018 | 1.090 | 1.090 | 1.027 | 1.030 | 230,396 | -0.07(-6.36%) |
Apr 24, 2018 | 1.106 | 1.120 | 1.090 | 1.100 | 65,531 | -0.01(-0.90%) |
Apr 23, 2018 | 1.150 | 1.160 | 1.060 | 1.110 | 110,075 | -0.01(-0.89%) |
Apr 20, 2018 | 1.130 | 1.140 | 1.120 | 1.120 | 29,007 | -0.03(-2.61%) |
Apr 19, 2018 | 1.110 | 1.160 | 1.100 | 1.150 | 41,699 | +0.04(+3.60%) |
Apr 18, 2018 | 1.150 | 1.150 | 1.110 | 1.110 | 24,176 | -0.03(-2.63%) |
Apr 17, 2018 | 1.130 | 1.150 | 1.130 | 1.140 | 28,281 | +0.02(+1.79%) |
Apr 16, 2018 | 1.110 | 1.143 | 1.099 | 1.120 | 65,875 | +0.01(+0.90%) |
Apr 13, 2018 | 1.100 | 1.120 | 1.090 | 1.110 | 46,523 | +0.01(+0.91%) |
Apr 12, 2018 | 1.100 | 1.110 | 1.090 | 1.100 | 51,518 | -0.01(-0.47%) |
Apr 11, 2018 | 1.110 | 1.125 | 1.100 | 1.105 | 36,283 | -0.01(-1.32%) |
Apr 10, 2018 | 1.100 | 1.120 | 1.060 | 1.120 | 25,384 | +0.02(+1.82%) |
Apr 09, 2018 | 1.110 | 1.110 | 1.090 | 1.100 | 25,210 | -0.01(-0.90%) |
Apr 06, 2018 | 1.120 | 1.120 | 1.074 | 1.110 | 69,176 | +0.00(+0.00%) |
Apr 05, 2018 | 1.080 | 1.110 | 1.060 | 1.110 | 63,396 | +0.02(+1.83%) |
Apr 04, 2018 | 1.080 | 1.090 | 1.050 | 1.090 | 133,476 | +0.01(+0.93%) |
Apr 03, 2018 | 1.030 | 1.080 | 1.030 | 1.080 | 130,423 | +0.05(+4.85%) |
Apr 02, 2018 | 1.060 | 1.090 | 1.030 | 1.030 | 78,768 | -0.04(-3.74%) |
Mar 29, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.02(+1.90%) | |
Mar 28, 2018 | 1.010 | 1.050 | 1.010 | 1.050 | 280,093 | +0.04(+3.96%) |
Mar 27, 2018 | 1.020 | 1.020 | 0.9999 | 1.010 | 200,610 | -0.01(-0.98%) |
Mar 26, 2018 | 1.020 | 1.050 | 1.010 | 1.020 | 300,206 | +0.01(+0.99%) |
Mar 23, 2018 | 1.040 | 1.070 | 1.010 | 1.010 | 222,435 | -0.03(-2.88%) |
Mar 22, 2018 | 1.020 | 1.080 | 1.010 | 1.040 | 89,484 | +0.02(+1.96%) |
Mar 21, 2018 | 1.020 | 1.040 | 1.000 | 1.020 | 79,880 | -0.01(-0.97%) |
Mar 20, 2018 | 1.030 | 1.050 | 1.016 | 1.030 | 119,194 | +0.03(+3.00%) |
Mar 19, 2018 | 1.010 | 1.020 | 0.9901 | 1.000 | 56,624 | +0.00(+0.00%) |
Mar 16, 2018 | 1.000 | 1.050 | 0.9800 | 1.000 | 397,236 | +0.00(+0.00%) |
Mar 15, 2018 | 1.010 | 1.030 | 0.9800 | 1.000 | 138,719 | +0.00(+0.00%) |
Mar 14, 2018 | 1.010 | 1.050 | 0.9501 | 1.000 | 365,062 | -0.01(-0.99%) |
Mar 13, 2018 | 1.030 | 1.055 | 1.010 | 1.010 | 102,888 | -0.02(-1.94%) |
Mar 12, 2018 | 1.050 | 1.100 | 1.020 | 1.030 | 104,900 | -0.03(-2.83%) |
Mar 09, 2018 | 1.060 | 1.070 | 0.9821 | 1.060 | 335,273 | +0.00(+0.00%) |
Mar 08, 2018 | 1.170 | 1.170 | 1.010 | 1.060 | 447,932 | -0.04(-3.64%) |
Mar 07, 2018 | 1.130 | 1.100 | 1.100 | 76,646 | -0.02(-1.79%) | |
Mar 06, 2018 | 1.090 | 1.150 | 1.080 | 1.120 | 163,590 | +0.02(+1.82%) |
Mar 05, 2018 | 1.110 | 1.110 | 1.080 | 1.100 | 123,186 | -0.01(-0.90%) |
Mar 02, 2018 | 1.120 | 1.120 | 1.090 | 1.110 | 152,893 | -0.02(-1.77%) |
Mar 01, 2018 | 1.140 | 1.150 | 1.130 | 1.130 | 59,169 | -0.01(-0.88%) |
Feb 28, 2018 | 1.140 | 1.160 | 1.130 | 1.140 | 41,405 | -0.01(-0.87%) |
Feb 27, 2018 | 1.170 | 1.170 | 1.130 | 1.150 | 62,635 | -0.02(-1.71%) |
Feb 26, 2018 | 1.150 | 1.170 | 1.140 | 1.170 | 54,255 | +0.02(+1.74%) |
Feb 23, 2018 | 1.160 | 1.160 | 1.120 | 1.150 | 65,417 | +0.03(+2.68%) |
Feb 22, 2018 | 1.130 | 1.150 | 1.120 | 1.120 | 70,033 | -0.02(-1.75%) |
Feb 21, 2018 | 1.120 | 1.150 | 1.130 | 1.140 | 49,503 | +0.01(+0.88%) |
Feb 20, 2018 | 1.130 | 1.150 | 1.120 | 1.130 | 84,125 | +0.00(+0.00%) |
Feb 16, 2018 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
Feb 15, 2018 | 1.150 | 1.170 | 1.140 | 1.160 | 49,412 | +0.01(+0.87%) |
Feb 14, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 101,211 | +0.01(+0.88%) |
Feb 13, 2018 | 1.160 | 1.160 | 1.140 | 1.140 | 49,792 | -0.01(-0.87%) |
Feb 12, 2018 | 1.150 | 1.180 | 1.120 | 1.150 | 149,304 | -0.01(-0.86%) |
Feb 09, 2018 | 1.160 | 1.170 | 1.150 | 1.160 | 52,291 | +0.00(+0.00%) |
Feb 08, 2018 | 1.170 | 1.190 | 1.150 | 1.160 | 99,354 | -0.02(-1.69%) |
Feb 07, 2018 | 1.200 | 1.200 | 1.180 | 55,750 | -0.02(-1.67%) | |
Feb 06, 2018 | 1.170 | 1.200 | 1.150 | 1.200 | 89,106 | +0.00(+0.00%) |
Feb 05, 2018 | 1.230 | 1.230 | 1.195 | 1.200 | 111,503 | -0.04(-3.23%) |
Feb 02, 2018 | 1.250 | 1.280 | 1.210 | 1.240 | 137,685 | -0.01(-0.80%) |