Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.480 | 1.480 | 1.460 | 1.460 | 11,001 | -0.02(-1.35%) |
Apr 27, 2018 | 1.450 | 1.480 | 1.450 | 1.480 | 2,967 | +0.04(+2.78%) |
Apr 26, 2018 | 1.460 | 1.470 | 1.440 | 1.440 | 3,221 | -0.03(-2.04%) |
Apr 25, 2018 | 1.420 | 1.470 | 1.420 | 1.470 | 7,240 | +0.03(+2.08%) |
Apr 24, 2018 | 1.480 | 1.490 | 1.440 | 1.440 | 4,834 | -0.01(-0.69%) |
Apr 23, 2018 | 1.480 | 1.490 | 1.460 | 1.450 | 12,346 | -0.01(-0.68%) |
Apr 19, 2018 | 1.460 | 1.460 | 1.460 | 28 | +0.01(+0.69%) | |
Apr 18, 2018 | 1.460 | 1.500 | 1.420 | 1.450 | 4,582 | -0.01(-0.68%) |
Apr 17, 2018 | 1.450 | 1.500 | 1.450 | 1.460 | 16,046 | +0.00(+0.00%) |
Apr 16, 2018 | 1.470 | 1.470 | 1.455 | 1.460 | 2,584 | -0.02(-1.35%) |
Apr 13, 2018 | 1.460 | 1.500 | 1.450 | 1.480 | 22,047 | +0.02(+1.37%) |
Apr 12, 2018 | 1.500 | 1.500 | 1.460 | 1.460 | 9,585 | -0.04(-2.67%) |
Apr 11, 2018 | 1.480 | 1.500 | 1.450 | 1.500 | 20,053 | +0.03(+2.04%) |
Apr 10, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 3,724 | -0.07(-4.55%) |
Apr 09, 2018 | 1.440 | 1.540 | 1.440 | 1.540 | 45,394 | +0.09(+6.21%) |
Apr 06, 2018 | 1.450 | 1.453 | 1.410 | 1.450 | 6,758 | +0.00(+0.00%) |
Apr 05, 2018 | 1.447 | 1.460 | 1.443 | 1.450 | 3,788 | +0.02(+1.40%) |
Apr 04, 2018 | 1.420 | 1.450 | 1.420 | 1.430 | 9,160 | +0.01(+0.70%) |
Apr 03, 2018 | 1.410 | 1.460 | 1.410 | 1.420 | 15,871 | +0.01(+0.71%) |
Apr 02, 2018 | 1.460 | 1.460 | 1.410 | 1.410 | 11,922 | -0.05(-3.42%) |
Mar 29, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.01(+0.69%) | |
Mar 28, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 171 | +0.00(+0.00%) |
Mar 27, 2018 | 1.480 | 1.480 | 1.430 | 1.450 | 7,454 | -0.03(-2.03%) |
Mar 26, 2018 | 1.450 | 1.495 | 1.450 | 1.480 | 10,086 | +0.02(+1.37%) |
Mar 23, 2018 | 1.450 | 1.470 | 1.450 | 1.460 | 2,203 | -0.01(-0.68%) |
Mar 22, 2018 | 1.470 | 1.470 | 1.460 | 1.470 | 1,064 | +0.01(+0.68%) |
Mar 21, 2018 | 1.490 | 1.510 | 1.460 | 1.460 | 3,193 | -0.05(-3.31%) |
Mar 20, 2018 | 1.500 | 1.510 | 1.480 | 1.510 | 6,338 | +0.01(+0.67%) |
Mar 19, 2018 | 1.500 | 1.510 | 1.451 | 1.500 | 13,401 | +0.00(+0.00%) |
Mar 16, 2018 | 1.480 | 1.500 | 1.440 | 1.500 | 13,841 | +0.02(+1.35%) |
Mar 15, 2018 | 1.430 | 1.490 | 1.430 | 1.480 | 18,616 | -0.01(-0.67%) |
Mar 14, 2018 | 1.470 | 1.490 | 1.420 | 1.490 | 40,246 | +0.03(+2.05%) |
Mar 13, 2018 | 1.480 | 1.480 | 1.430 | 1.460 | 6,010 | -0.02(-1.35%) |
Mar 12, 2018 | 1.480 | 1.510 | 1.480 | 1.480 | 31,213 | +0.00(+0.00%) |
Mar 09, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 6,469 | +0.01(+0.68%) |
Mar 08, 2018 | 1.485 | 1.490 | 1.470 | 1.470 | 9,976 | +0.00(+0.00%) |
Mar 07, 2018 | 1.500 | 1.470 | 12,117 | +0.02(+1.38%) | ||
Mar 06, 2018 | 1.480 | 1.500 | 1.450 | 1.450 | 16,742 | +0.01(+0.69%) |
Mar 05, 2018 | 1.481 | 1.490 | 1.440 | 1.440 | 14,524 | -0.06(-4.00%) |
Mar 02, 2018 | 1.430 | 1.500 | 1.420 | 1.500 | 23,440 | +0.05(+3.45%) |
Mar 01, 2018 | 1.490 | 1.495 | 1.450 | 1.450 | 11,636 | -0.02(-1.36%) |
Feb 28, 2018 | 1.480 | 1.510 | 1.470 | 1.470 | 17,207 | +0.00(+0.16%) |
Feb 27, 2018 | 1.460 | 1.489 | 1.414 | 1.468 | 15,949 | -0.02(-1.50%) |
Feb 26, 2018 | 1.460 | 1.490 | 1.440 | 1.490 | 57,890 | +0.07(+4.93%) |
Feb 23, 2018 | 1.460 | 1.460 | 1.420 | 1.420 | 22,159 | -0.03(-2.07%) |
Feb 22, 2018 | 1.460 | 1.460 | 1.450 | 1.450 | 38,085 | +0.03(+2.47%) |
Feb 21, 2018 | 1.420 | 1.422 | 1.405 | 1.415 | 45,726 | +0.03(+1.80%) |
Feb 20, 2018 | 1.390 | 1.470 | 1.390 | 1.390 | 47,882 | -0.07(-4.79%) |
Feb 16, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.03(+2.10%) | |
Feb 15, 2018 | 1.430 | 1.430 | 1.400 | 1.430 | 2,545 | -0.04(-2.72%) |
Feb 14, 2018 | 1.460 | 1.470 | 1.420 | 1.470 | 12,745 | +0.01(+0.68%) |
Feb 13, 2018 | 1.444 | 1.470 | 1.420 | 1.460 | 29,098 | +0.05(+3.55%) |
Feb 12, 2018 | 1.430 | 1.452 | 1.400 | 1.410 | 25,943 | -0.02(-1.40%) |
Feb 09, 2018 | 1.370 | 1.433 | 1.370 | 1.430 | 31,887 | +0.05(+3.63%) |
Feb 08, 2018 | 1.400 | 1.439 | 1.380 | 1.380 | 25,689 | -0.02(-1.44%) |
Feb 07, 2018 | 1.400 | 1.390 | 1.400 | 17,685 | +0.01(+0.72%) | |
Feb 06, 2018 | 1.310 | 1.400 | 1.310 | 1.390 | 22,492 | +0.04(+2.77%) |
Feb 05, 2018 | 1.390 | 1.390 | 1.353 | 1.353 | 15,200 | -0.04(-2.70%) |
Feb 02, 2018 | 1.370 | 1.390 | 1.360 | 1.390 | 31,186 | -0.02(-1.42%) |