Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.070 | 1.070 | 1.000 | 1.020 | 107,407 | +0.00(+0.00%) |
Apr 27, 2018 | 1.100 | 1.100 | 1.010 | 1.020 | 54,188 | -0.05(-4.67%) |
Apr 26, 2018 | 1.090 | 1.110 | 1.050 | 1.070 | 136,550 | +0.01(+0.94%) |
Apr 25, 2018 | 1.100 | 1.120 | 1.060 | 1.060 | 112,568 | -0.04(-3.64%) |
Apr 24, 2018 | 1.110 | 1.110 | 1.080 | 1.100 | 99,162 | +0.01(+0.92%) |
Apr 23, 2018 | 1.130 | 1.130 | 1.080 | 1.090 | 417,702 | -0.06(-5.22%) |
Apr 20, 2018 | 1.130 | 1.150 | 1.120 | 1.150 | 153,445 | +0.01(+0.88%) |
Apr 19, 2018 | 1.150 | 1.150 | 1.100 | 1.140 | 339,028 | -0.01(-0.87%) |
Apr 18, 2018 | 1.100 | 1.150 | 1.090 | 1.150 | 151,400 | +0.05(+4.55%) |
Apr 17, 2018 | 1.060 | 1.100 | 1.050 | 1.100 | 43,700 | +0.03(+2.80%) |
Apr 16, 2018 | 1.120 | 1.120 | 1.070 | 1.070 | 34,470 | -0.05(-4.46%) |
Apr 13, 2018 | 1.060 | 1.120 | 1.060 | 1.120 | 49,371 | +0.05(+4.67%) |
Apr 12, 2018 | 1.060 | 1.090 | 1.050 | 1.070 | 60,469 | -0.02(-1.83%) |
Apr 11, 2018 | 1.060 | 1.100 | 1.050 | 1.090 | 420,191 | +0.03(+2.83%) |
Apr 10, 2018 | 1.060 | 1.070 | 1.050 | 1.060 | 400,600 | -0.01(-0.93%) |
Apr 09, 2018 | 0.9400 | 1.070 | 0.9400 | 1.070 | 616,887 | +0.13(+13.83%) |
Apr 06, 2018 | 0.9700 | 1.000 | 0.9400 | 0.9400 | 37,239 | -0.06(-6.00%) |
Apr 05, 2018 | 0.9900 | 1.000 | 0.9700 | 1.000 | 37,312 | +0.03(+3.09%) |
Apr 04, 2018 | 0.9700 | 1.000 | 0.9500 | 0.9700 | 212,242 | +0.00(+0.00%) |
Apr 03, 2018 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 8,522 | +0.01(+1.04%) |
Apr 02, 2018 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 205,423 | +0.00(+0.00%) |
Mar 29, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.01(-1.03%) | |
Mar 28, 2018 | 1.010 | 1.010 | 0.9700 | 0.9700 | 109,007 | -0.03(-3.00%) |
Mar 27, 2018 | 1.030 | 1.030 | 1.000 | 1.000 | 165,875 | -0.05(-4.76%) |
Mar 26, 2018 | 1.010 | 1.050 | 1.010 | 1.050 | 83,711 | +0.05(+5.00%) |
Mar 23, 2018 | 1.000 | 1.020 | 1.000 | 1.000 | 71,819 | -0.02(-1.96%) |
Mar 22, 2018 | 1.020 | 1.040 | 1.020 | 1.020 | 81,750 | -0.02(-1.92%) |
Mar 21, 2018 | 0.9900 | 1.070 | 0.9900 | 1.040 | 71,094 | +0.04(+4.00%) |
Mar 20, 2018 | 1.000 | 1.030 | 0.9800 | 1.000 | 147,208 | -0.05(-4.76%) |
Mar 19, 2018 | 1.040 | 1.050 | 1.020 | 1.050 | 57,984 | +0.02(+1.94%) |
Mar 16, 2018 | 0.9900 | 1.050 | 0.9900 | 1.030 | 98,616 | +0.01(+0.98%) |
Mar 15, 2018 | 1.050 | 1.050 | 1.010 | 1.020 | 66,545 | -0.02(-1.92%) |
Mar 14, 2018 | 1.080 | 1.080 | 1.040 | 1.040 | 81,900 | -0.02(-1.89%) |
Mar 13, 2018 | 1.040 | 1.100 | 1.030 | 1.060 | 2,356,629 | +0.04(+3.92%) |
Mar 12, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 106,630 | +0.00(+0.00%) |
Mar 09, 2018 | 1.070 | 1.080 | 1.010 | 1.020 | 64,600 | -0.05(-5.12%) |
Mar 08, 2018 | 1.080 | 1.080 | 1.070 | 1.075 | 32,800 | +0.00(+0.47%) |
Mar 07, 2018 | 1.060 | 1.070 | 25,379 | -0.01(-0.93%) | ||
Mar 06, 2018 | 1.070 | 1.090 | 1.050 | 1.080 | 85,200 | +0.00(+0.00%) |
Mar 05, 2018 | 1.100 | 1.100 | 1.070 | 1.080 | 193,129 | +0.00(+0.00%) |
Mar 02, 2018 | 1.080 | 1.100 | 1.070 | 1.080 | 42,843 | +0.00(+0.00%) |
Mar 01, 2018 | 1.060 | 1.080 | 1.050 | 1.080 | 52,837 | -0.01(-0.92%) |
Feb 28, 2018 | 1.040 | 1.090 | 1.040 | 1.090 | 281,033 | +0.04(+3.81%) |
Feb 27, 2018 | 1.055 | 1.060 | 1.030 | 1.050 | 81,850 | -0.01(-0.94%) |
Feb 26, 2018 | 1.060 | 1.080 | 1.050 | 1.060 | 82,200 | +0.00(+0.00%) |
Feb 23, 2018 | 1.070 | 1.070 | 1.045 | 1.060 | 150,315 | -0.01(-0.93%) |
Feb 22, 2018 | 1.060 | 1.070 | 1.050 | 1.070 | 1,619,625 | +0.01(+0.94%) |
Feb 21, 2018 | 1.050 | 1.070 | 1.030 | 1.060 | 631,127 | +0.01(+0.95%) |
Feb 20, 2018 | 1.090 | 1.090 | 1.040 | 1.050 | 85,334 | -0.03(-2.78%) |
Feb 16, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.04(+3.85%) | |
Feb 15, 2018 | 1.060 | 1.060 | 1.000 | 1.040 | 65,604 | +0.00(+0.00%) |
Feb 14, 2018 | 1.010 | 1.050 | 0.9900 | 1.040 | 243,972 | +0.02(+1.96%) |
Feb 13, 2018 | 0.9500 | 1.090 | 0.9500 | 1.020 | 146,975 | +0.07(+7.37%) |
Feb 12, 2018 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 283,217 | +0.02(+2.15%) |
Feb 09, 2018 | 1.000 | 1.000 | 0.9100 | 0.9300 | 216,849 | -0.02(-2.11%) |
Feb 08, 2018 | 0.9800 | 1.010 | 0.9500 | 0.9500 | 489,813 | -0.02(-2.06%) |
Feb 07, 2018 | 1.000 | 1.030 | 0.9700 | 0.9700 | 566,673 | -0.04(-3.96%) |
Feb 06, 2018 | 1.040 | 1.040 | 1.000 | 1.010 | 345,082 | -0.06(-5.61%) |
Feb 05, 2018 | 1.130 | 1.130 | 1.070 | 1.070 | 90,839 | -0.05(-4.46%) |
Feb 02, 2018 | 1.160 | 1.170 | 1.120 | 1.120 | 164,660 | -0.06(-5.08%) |