Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.650 | 1.650 | 1.510 | 1.570 | 264,951 | -0.01(-0.63%) |
Apr 27, 2018 | 1.580 | 1.600 | 1.500 | 1.580 | 330,869 | +0.04(+2.60%) |
Apr 26, 2018 | 1.640 | 1.645 | 1.480 | 1.540 | 265,278 | -0.06(-3.75%) |
Apr 25, 2018 | 1.530 | 1.650 | 1.495 | 1.600 | 370,278 | +0.07(+4.58%) |
Apr 24, 2018 | 1.380 | 1.610 | 1.360 | 1.530 | 519,236 | +0.17(+12.50%) |
Apr 23, 2018 | 1.290 | 1.400 | 1.250 | 1.360 | 327,961 | +0.11(+8.89%) |
Apr 20, 2018 | 1.310 | 1.350 | 1.220 | 1.249 | 138,187 | -0.01(-0.68%) |
Apr 19, 2018 | 1.170 | 1.270 | 1.170 | 1.258 | 109,408 | +0.06(+4.79%) |
Apr 18, 2018 | 1.240 | 1.240 | 1.170 | 1.200 | 83,351 | -0.04(-3.42%) |
Apr 17, 2018 | 1.350 | 1.400 | 1.180 | 1.242 | 306,698 | -0.02(-1.39%) |
Apr 16, 2018 | 1.120 | 1.270 | 1.115 | 1.260 | 274,524 | +0.16(+14.55%) |
Apr 13, 2018 | 0.9700 | 1.140 | 0.9133 | 1.100 | 215,919 | +0.18(+19.57%) |
Apr 12, 2018 | 0.9400 | 0.9400 | 0.8900 | 0.9200 | 64,322 | -0.01(-1.08%) |
Apr 11, 2018 | 0.9100 | 0.9800 | 0.8800 | 0.9300 | 140,134 | +0.02(+2.20%) |
Apr 10, 2018 | 0.9096 | 0.9198 | 0.8397 | 0.9100 | 182,697 | -0.01(-1.07%) |
Apr 09, 2018 | 0.9750 | 0.9750 | 0.8800 | 0.9198 | 58,151 | -0.03(-3.18%) |
Apr 06, 2018 | 1.000 | 1.020 | 1.000 | 0.9500 | 81,766 | -0.06(-5.94%) |
Apr 05, 2018 | 0.8200 | 1.030 | 0.8000 | 1.010 | 276,351 | +0.19(+23.17%) |
Apr 04, 2018 | 0.8350 | 0.8500 | 0.7750 | 0.8200 | 399,757 | -0.07(-7.34%) |
Apr 03, 2018 | 0.9200 | 0.9850 | 0.8500 | 0.8850 | 407,758 | -0.07(-7.81%) |
Apr 02, 2018 | 0.9545 | 1.050 | 0.9500 | 0.9600 | 190,979 | -0.09(-8.57%) |
Mar 29, 2018 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.130 | 1.200 | 0.9200 | 1.050 | 710,112 | -0.11(-9.48%) |
Mar 27, 2018 | 1.190 | 1.220 | 1.150 | 1.160 | 71,057 | -0.03(-2.52%) |
Mar 26, 2018 | 1.150 | 1.210 | 1.135 | 1.190 | 105,876 | +0.03(+2.59%) |
Mar 23, 2018 | 1.125 | 1.240 | 1.125 | 1.160 | 195,432 | +0.03(+2.65%) |
Mar 22, 2018 | 1.160 | 1.230 | 1.100 | 1.130 | 246,152 | -0.05(-4.24%) |
Mar 21, 2018 | 1.200 | 1.280 | 1.150 | 1.180 | 192,265 | -0.03(-2.48%) |
Mar 20, 2018 | 1.225 | 1.300 | 1.200 | 1.210 | 103,676 | -0.03(-2.42%) |
Mar 19, 2018 | 1.300 | 1.300 | 1.200 | 1.240 | 104,042 | -0.02(-1.59%) |
Mar 16, 2018 | 1.300 | 1.300 | 1.200 | 1.260 | 225,919 | -0.05(-3.82%) |
Mar 15, 2018 | 1.320 | 1.320 | 1.280 | 1.310 | 101,606 | -0.01(-0.76%) |
Mar 14, 2018 | 1.380 | 1.390 | 1.320 | 1.320 | 65,017 | -0.07(-5.04%) |
Mar 13, 2018 | 1.390 | 1.420 | 1.360 | 1.390 | 97,678 | -0.01(-0.71%) |
Mar 12, 2018 | 1.395 | 1.430 | 1.360 | 1.400 | 103,895 | +0.02(+1.45%) |
Mar 09, 2018 | 1.400 | 1.400 | 1.350 | 1.380 | 52,784 | +0.02(+1.47%) |
Mar 08, 2018 | 1.360 | 1.420 | 1.340 | 1.360 | 103,145 | -0.04(-2.86%) |
Mar 07, 2018 | 1.370 | 1.400 | 1.360 | 1.400 | 89,400 | +0.04(+2.94%) |
Mar 06, 2018 | 1.360 | 1.440 | 1.340 | 1.360 | 160,018 | +0.02(+1.49%) |
Mar 05, 2018 | 1.300 | 1.410 | 1.300 | 1.340 | 91,367 | +0.04(+3.08%) |
Mar 02, 2018 | 1.425 | 1.425 | 1.270 | 1.300 | 283,991 | -0.08(-6.14%) |
Mar 01, 2018 | 1.390 | 1.440 | 1.340 | 1.385 | 86,250 | +0.01(+1.09%) |
Feb 28, 2018 | 1.340 | 1.390 | 1.300 | 1.370 | 171,446 | +0.01(+0.74%) |
Feb 27, 2018 | 1.490 | 1.510 | 1.350 | 1.360 | 302,456 | -0.11(-7.48%) |
Feb 26, 2018 | 1.570 | 1.610 | 1.450 | 1.470 | 190,772 | -0.12(-7.55%) |
Feb 23, 2018 | 1.540 | 1.610 | 1.530 | 1.590 | 159,583 | -0.01(-0.63%) |
Feb 22, 2018 | 1.540 | 1.600 | 118,744 | -0.01(-0.62%) | ||
Feb 21, 2018 | 1.675 | 1.690 | 1.590 | 1.610 | 133,822 | -0.04(-2.42%) |
Feb 20, 2018 | 1.630 | 1.700 | 1.630 | 1.650 | 135,914 | +0.02(+1.23%) |
Feb 16, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.08(-4.40%) | |
Feb 15, 2018 | 1.730 | 1.800 | 1.570 | 1.705 | 559,139 | +0.01(+0.29%) |
Feb 14, 2018 | 1.550 | 1.730 | 1.540 | 1.700 | 504,866 | +0.16(+10.39%) |
Feb 13, 2018 | 1.540 | 1.580 | 1.450 | 1.540 | 231,899 | +0.03(+1.99%) |
Feb 12, 2018 | 1.560 | 1.600 | 1.510 | 1.510 | 167,687 | -0.05(-3.21%) |
Feb 09, 2018 | 1.440 | 1.590 | 1.440 | 1.560 | 223,623 | +0.06(+4.00%) |
Feb 08, 2018 | 1.700 | 1.700 | 1.480 | 1.500 | 356,999 | -0.10(-6.25%) |
Feb 07, 2018 | 1.435 | 1.700 | 1.435 | 1.600 | 754,302 | +0.22(+15.94%) |
Feb 06, 2018 | 1.140 | 1.400 | 1.120 | 1.380 | 428,855 | +0.22(+18.97%) |
Feb 05, 2018 | 1.250 | 1.480 | 1.230 | 1.160 | 505,994 | -0.19(-14.07%) |
Feb 02, 2018 | 1.720 | 1.720 | 1.290 | 1.350 | 715,927 | -0.37(-21.51%) |