Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.01(+1.06%) | |
Apr 26, 2018 | 0.7520 | 0.7520 | 0.7520 | 0 | -0.01(-0.92%) | |
Apr 25, 2018 | 0.7790 | 0.8073 | 0.7590 | 0.7590 | 9,250 | -0.08(-9.35%) |
Apr 24, 2018 | 0.8373 | 0.8373 | 0.8373 | 0.8373 | 200 | -0.01(-1.03%) |
Apr 23, 2018 | 0.8079 | 0.8460 | 0.8079 | 0.8460 | 21,200 | +0.03(+3.13%) |
Apr 20, 2018 | 0.8327 | 0.8327 | 0.7900 | 0.8203 | 12,658 | +0.05(+5.98%) |
Apr 19, 2018 | 0.7629 | 0.7763 | 0.7629 | 0.7740 | 14,800 | -0.04(-4.44%) |
Apr 18, 2018 | 0.7790 | 0.8100 | 0.7790 | 0.8100 | 12,000 | +0.02(+2.54%) |
Apr 16, 2018 | 0.7899 | 0.7899 | 0.7899 | 0 | -0.05(-5.91%) | |
Apr 11, 2018 | 0.8395 | 0.8395 | 0.8395 | 0 | +0.02(+1.88%) | |
Apr 10, 2018 | 0.8300 | 0.8540 | 0.8240 | 0.8240 | 23,525 | +0.05(+5.79%) |
Apr 05, 2018 | 0.7789 | 0.7789 | 0.7789 | 0 | -0.02(-2.41%) | |
Apr 03, 2018 | 0.7981 | 0.7981 | 0.7981 | 0 | +0.06(+7.85%) | |
Apr 02, 2018 | 0.7300 | 0.7400 | 0.7050 | 0.7400 | 2,880 | -0.02(-2.98%) |
Mar 29, 2018 | 0.7627 | 0.7627 | 0.7627 | 0 | +0.03(+3.77%) | |
Mar 28, 2018 | 0.7631 | 0.7631 | 0.7262 | 0.7350 | 6,000 | +0.01(+0.68%) |
Mar 27, 2018 | 0.7812 | 0.7827 | 0.7300 | 0.7300 | 9,000 | -0.04(-5.70%) |
Mar 26, 2018 | 0.7007 | 0.7741 | 0.7007 | 0.7741 | 16,500 | +0.07(+10.37%) |
Mar 23, 2018 | 0.8165 | 0.8165 | 0.7013 | 0.7014 | 25,550 | -0.12(-14.70%) |
Mar 21, 2018 | 0.8223 | 0.8223 | 0.8223 | 0 | +0.01(+1.52%) | |
Mar 20, 2018 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 14,800 | -0.03(-3.88%) |
Mar 19, 2018 | 0.8427 | 0.8427 | 0.8427 | 0.8427 | 3,400 | -0.01(-1.44%) |
Mar 16, 2018 | 0.8760 | 0.8760 | 0.8550 | 0.8550 | 2,000 | -0.02(-2.52%) |
Mar 15, 2018 | 0.8771 | 0.8771 | 0.8771 | 0.8771 | 500 | +0.02(+1.99%) |
Mar 14, 2018 | 0.8930 | 0.9120 | 0.8600 | 0.8600 | 25,150 | -0.04(-3.91%) |
Mar 13, 2018 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,700 | +0.02(+2.02%) |
Mar 09, 2018 | 0.8773 | 0.8773 | 0.8773 | 0 | +0.05(+5.43%) | |
Mar 08, 2018 | 0.8860 | 0.8860 | 0.8311 | 0.8321 | 6,400 | -0.06(-6.80%) |
Mar 07, 2018 | 0.8880 | 0.8928 | 0.8880 | 0.8928 | 4,000 | +0.01(+0.68%) |
Mar 06, 2018 | 0.8767 | 0.8868 | 0.8767 | 0.8868 | 1,000 | +0.04(+5.08%) |
Mar 05, 2018 | 0.8432 | 0.8452 | 0.8432 | 0.8439 | 2,500 | -0.01(-1.29%) |
Mar 02, 2018 | 0.8550 | 0.8580 | 0.8549 | 0.8549 | 7,500 | -0.03(-3.08%) |
Feb 28, 2018 | 0.8820 | 0.8820 | 0.8820 | 0 | -0.03(-3.15%) | |
Feb 23, 2018 | 0.9107 | 0.9107 | 0.9107 | 0 | -0.02(-2.39%) | |
Feb 22, 2018 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 500 | -0.03(-3.22%) |
Feb 21, 2018 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 500 | +0.01(+1.10%) |
Feb 20, 2018 | 0.9480 | 0.9560 | 0.9480 | 0.9535 | 19,500 | +0.03(+3.60%) |
Feb 15, 2018 | 0.9204 | 0.9204 | 0.9204 | 0 | +0.03(+3.36%) | |
Feb 14, 2018 | 0.8734 | 0.8975 | 0.8734 | 0.8905 | 8,000 | +0.00(+0.06%) |
Feb 13, 2018 | 0.8899 | 0.8900 | 0.8899 | 0.8900 | 6,383 | +0.02(+2.30%) |
Feb 12, 2018 | 0.8370 | 0.8700 | 0.8370 | 0.8700 | 3,300 | +0.06(+7.71%) |
Feb 09, 2018 | 0.8375 | 0.8375 | 0.8077 | 0.8077 | 11,000 | -0.13(-14.22%) |
Feb 08, 2018 | 0.9416 | 0.9416 | 0.9416 | 0.9416 | 2,000 | +0.00(+0.49%) |
Feb 07, 2018 | 0.9042 | 0.9438 | 0.9041 | 0.9370 | 38,700 | +0.01(+1.19%) |
Feb 01, 2018 | 0.9260 | 0.9260 | 0.9260 | 0 | +0.07(+8.39%) | |
Jan 30, 2018 | 0.8543 | 0.8543 | 0.8543 | 0 | +0.01(+0.74%) | |
Jan 29, 2018 | 0.7396 | 0.8480 | 0.7396 | 0.8480 | 27,750 | +0.11(+14.92%) |
Jan 25, 2018 | 0.7379 | 0.7379 | 0.7379 | 0 | +0.03(+4.82%) | |
Jan 23, 2018 | 0.7040 | 0.7040 | 0.7040 | 0 | -0.01(-1.95%) | |
Jan 19, 2018 | 0.7180 | 0.7180 | 0.7180 | 0 | -0.03(-3.36%) | |
Jan 17, 2018 | 0.7430 | 0.7430 | 0.7430 | 0 | -0.03(-3.47%) | |
Jan 16, 2018 | 0.7750 | 0.7750 | 0.7524 | 0.7697 | 14,300 | +0.04(+5.98%) |
Jan 12, 2018 | 0.7263 | 0.7263 | 0.7263 | 0 | +0.12(+20.41%) | |
Jan 10, 2018 | 0.6032 | 0.6032 | 0.6032 | 0 | -0.01(-0.90%) | |
Jan 08, 2018 | 0.6087 | 0.6087 | 0.6087 | 0 | +0.02(+3.75%) | |
Jan 05, 2018 | 0.5867 | 0.5867 | 0.5867 | 0.5867 | 360 | +0.01(+1.65%) |
Dec 28, 2017 | 0.5772 | 0.5772 | 0.5772 | 0 | +0.03(+4.95%) | |
Dec 27, 2017 | 0.5460 | 0.5500 | 0.5460 | 0.5500 | 6,000 | +0.00(+0.00%) |
Dec 15, 2017 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.01(+2.75%) | |
Dec 13, 2017 | 0.5353 | 0.5353 | 0.5353 | 0 | -0.02(-3.94%) | |
Nov 28, 2017 | 0.5573 | 0.5573 | 0.5573 | 0 | -0.02(-2.86%) | |
Nov 15, 2017 | 0.5737 | 0.5737 | 0.5737 | 0 | +0.00(+0.65%) | |
Nov 09, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.02(-3.70%) | |
Nov 06, 2017 | 0.5919 | 0.5919 | 0.5919 | 0 | +0.02(+3.08%) | |
Nov 03, 2017 | 0.5742 | 0.5742 | 0.5742 | 0.5742 | 2,000 | -0.01(-2.31%) |
Oct 19, 2017 | 0.5878 | 0.5878 | 0.5878 | 0 | +0.00(+0.27%) | |
Oct 17, 2017 | 0.5862 | 0.5862 | 0.5862 | 0 | -0.03(-5.60%) | |
Oct 16, 2017 | 0.6210 | 0.6210 | 0.6210 | 0.6210 | 19,000 | -0.02(-2.97%) |
Oct 12, 2017 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.01(+2.22%) | |
Oct 11, 2017 | 0.6192 | 0.6265 | 0.6192 | 0.6261 | 2,700 | +0.02(+3.80%) |
Oct 10, 2017 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 1,000 | +0.03(+5.82%) |
Oct 09, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,298 | -0.00(-0.70%) |
Oct 04, 2017 | 0.5740 | 0.5740 | 0.5740 | 0 | +0.05(+8.92%) | |
Sep 25, 2017 | 0.5270 | 0.5270 | 0.5270 | 0 | -0.02(-3.85%) | |
Sep 22, 2017 | 0.5481 | 0.5481 | 0.5481 | 0.5481 | 200 | -0.06(-9.22%) |
Sep 18, 2017 | 0.6038 | 0.6038 | 0.6038 | 0 | -0.03(-4.27%) | |
Sep 08, 2017 | 0.6307 | 0.6307 | 0.6307 | 0 | +0.05(+8.09%) | |
Sep 06, 2017 | 0.5835 | 0.5835 | 0.5835 | 0 | +0.01(+2.37%) | |
Aug 25, 2017 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.05(+9.15%) | |
Aug 23, 2017 | 0.5222 | 0.5222 | 0.5222 | 0 | +0.00(+0.04%) | |
Aug 18, 2017 | 0.5220 | 0.5220 | 0.5220 | 0 | -0.02(-3.67%) | |
Aug 17, 2017 | 0.5419 | 0.5419 | 0.5419 | 0.5419 | 100 | +0.01(+1.86%) |
Aug 16, 2017 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 2,500 | +0.00(+0.30%) |
Aug 15, 2017 | 0.4812 | 0.5304 | 0.4812 | 0.5304 | 3,000 | -0.05(-8.77%) |
Jul 31, 2017 | 0.5814 | 0.5814 | 0.5814 | 0 | +0.06(+11.68%) | |
Jul 13, 2017 | 0.5206 | 0.5206 | 0.5206 | 0 | +0.02(+4.41%) | |
Jul 03, 2017 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.4986 | 0.4986 | 0.4986 | 0 | +0.03(+5.30%) | |
Jun 29, 2017 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 100 | -0.03(-5.88%) |
Jun 26, 2017 | 0.5031 | 0.5031 | 0.5031 | 0 | -0.01(-2.50%) | |
Jun 21, 2017 | 0.5160 | 0.5160 | 0.5160 | 0 | -0.00(-0.71%) | |
Jun 19, 2017 | 0.5197 | 0.5197 | 0.5197 | 0 | +0.07(+15.49%) | |
Jun 13, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.03(-7.02%) | |
Jun 06, 2017 | 0.4840 | 0.4840 | 0.4840 | 0 | -0.04(-7.12%) | |
Jun 01, 2017 | 0.5211 | 0.5211 | 0.5211 | 0 | +0.00(+0.77%) | |
May 16, 2017 | 0.5171 | 0.5171 | 0.5171 | 0 | -0.02(-3.87%) | |
May 05, 2017 | 0.5379 | 0.5379 | 0.5379 | 0 | +0.03(+5.97%) |