Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.550 | 1.560 | 1.530 | 1.560 | 41,557 | +0.06(+4.00%) |
Apr 27, 2018 | 1.590 | 1.590 | 1.500 | 1.500 | 25,540 | -0.03(-1.96%) |
Apr 26, 2018 | 1.540 | 1.590 | 1.530 | 1.530 | 24,500 | -0.01(-0.65%) |
Apr 25, 2018 | 1.570 | 1.590 | 1.540 | 1.540 | 20,750 | -0.10(-6.10%) |
Apr 24, 2018 | 1.660 | 1.660 | 1.620 | 1.640 | 97,518 | +0.01(+0.61%) |
Apr 23, 2018 | 1.550 | 1.660 | 1.550 | 1.630 | 132,551 | +0.09(+5.84%) |
Apr 20, 2018 | 1.670 | 1.680 | 1.530 | 1.540 | 69,897 | -0.15(-8.88%) |
Apr 19, 2018 | 1.690 | 1.700 | 1.670 | 1.690 | 29,374 | +0.01(+0.60%) |
Apr 18, 2018 | 1.680 | 1.680 | 1.670 | 1.680 | 35,493 | -0.02(-1.18%) |
Apr 17, 2018 | 1.660 | 1.700 | 1.650 | 1.700 | 65,209 | +0.04(+2.41%) |
Apr 16, 2018 | 1.630 | 1.660 | 1.630 | 1.660 | 55,042 | +0.02(+1.22%) |
Apr 13, 2018 | 1.630 | 1.640 | 1.530 | 1.640 | 37,407 | -0.01(-0.61%) |
Apr 12, 2018 | 1.630 | 1.650 | 1.560 | 1.650 | 20,704 | +0.00(+0.00%) |
Apr 11, 2018 | 1.480 | 1.650 | 1.480 | 1.650 | 60,660 | +0.00(+0.00%) |
Apr 10, 2018 | 1.410 | 1.650 | 1.400 | 1.650 | 162,697 | +0.24(+17.02%) |
Apr 09, 2018 | 1.470 | 1.550 | 1.410 | 1.410 | 70,330 | -0.05(-3.42%) |
Apr 06, 2018 | 1.390 | 1.480 | 1.360 | 1.460 | 63,530 | +0.06(+4.29%) |
Apr 05, 2018 | 1.370 | 1.430 | 1.270 | 1.400 | 258,469 | -0.02(-1.41%) |
Apr 04, 2018 | 1.450 | 1.500 | 1.340 | 1.420 | 120,969 | -0.05(-3.40%) |
Apr 03, 2018 | 1.470 | 1.470 | 1.400 | 1.470 | 25,504 | -0.07(-4.55%) |
Apr 02, 2018 | 1.410 | 1.560 | 1.400 | 1.540 | 60,202 | -0.02(-1.28%) |
Mar 29, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.20(+14.71%) | |
Mar 28, 2018 | 1.460 | 1.520 | 1.430 | 1.360 | 145,670 | -0.18(-11.69%) |
Mar 27, 2018 | 1.670 | 1.700 | 1.540 | 1.540 | 60,128 | -0.11(-6.67%) |
Mar 26, 2018 | 1.720 | 1.720 | 1.650 | 1.650 | 57,449 | -0.13(-7.30%) |
Mar 23, 2018 | 1.700 | 1.780 | 1.700 | 1.780 | 21,093 | +0.00(+0.00%) |
Mar 22, 2018 | 1.770 | 1.780 | 1.680 | 1.780 | 19,455 | -0.03(-1.66%) |
Mar 21, 2018 | 1.840 | 1.840 | 1.790 | 1.810 | 41,600 | +0.01(+0.56%) |
Mar 20, 2018 | 1.710 | 1.810 | 1.630 | 1.800 | 74,632 | +0.06(+3.45%) |
Mar 19, 2018 | 1.700 | 1.740 | 1.610 | 1.740 | 72,693 | +0.03(+1.75%) |
Mar 16, 2018 | 1.730 | 1.750 | 1.650 | 1.710 | 106,482 | -0.01(-0.58%) |
Mar 15, 2018 | 1.750 | 1.760 | 1.650 | 1.720 | 99,852 | -0.07(-3.91%) |
Mar 14, 2018 | 1.850 | 1.870 | 1.790 | 1.790 | 84,825 | -0.06(-3.24%) |
Mar 13, 2018 | 1.850 | 1.860 | 1.850 | 1.850 | 104,537 | +0.00(+0.00%) |
Mar 12, 2018 | 1.840 | 1.860 | 1.750 | 1.850 | 126,397 | +0.11(+6.32%) |
Mar 09, 2018 | 1.780 | 1.800 | 1.690 | 1.740 | 178,542 | -0.08(-4.40%) |
Mar 08, 2018 | 1.880 | 1.880 | 1.770 | 1.820 | 52,448 | -0.08(-4.21%) |
Mar 07, 2018 | 2.000 | 2.030 | 1.900 | 1.900 | 91,408 | -0.12(-5.94%) |
Mar 06, 2018 | 2.050 | 2.080 | 2.000 | 2.020 | 31,427 | -0.06(-2.88%) |
Mar 05, 2018 | 2.080 | 2.080 | 1.960 | 2.080 | 101,248 | -0.02(-0.95%) |
Mar 02, 2018 | 1.910 | 2.100 | 1.900 | 2.100 | 163,049 | +0.20(+10.53%) |
Mar 01, 2018 | 1.920 | 1.920 | 1.830 | 1.900 | 38,647 | -0.01(-0.52%) |
Feb 28, 2018 | 1.910 | 1.920 | 1.750 | 1.910 | 197,649 | +0.01(+0.53%) |
Feb 27, 2018 | 1.980 | 1.990 | 1.860 | 1.900 | 72,770 | -0.08(-4.04%) |
Feb 26, 2018 | 1.950 | 2.000 | 1.900 | 1.980 | 112,730 | +0.08(+4.21%) |
Feb 23, 2018 | 1.850 | 1.950 | 1.840 | 1.900 | 85,161 | +0.05(+2.70%) |
Feb 22, 2018 | 1.900 | 1.900 | 1.840 | 1.850 | 29,934 | +0.04(+2.21%) |
Feb 21, 2018 | 1.740 | 1.890 | 1.740 | 1.810 | 160,778 | +0.08(+4.62%) |
Feb 20, 2018 | 1.720 | 1.730 | 1.670 | 1.730 | 148,067 | +0.02(+1.17%) |
Feb 16, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.04(-2.29%) | |
Feb 15, 2018 | 1.790 | 1.790 | 1.720 | 1.750 | 99,141 | -0.03(-1.69%) |
Feb 14, 2018 | 1.910 | 1.910 | 1.750 | 1.780 | 226,570 | -0.09(-4.81%) |
Feb 13, 2018 | 1.940 | 1.940 | 1.800 | 1.870 | 158,323 | -0.03(-1.58%) |
Feb 12, 2018 | 1.900 | 2.000 | 1.850 | 1.900 | 209,708 | +0.12(+6.74%) |
Feb 09, 2018 | 1.760 | 1.880 | 1.760 | 1.780 | 212,434 | -0.01(-0.56%) |
Feb 08, 2018 | 1.830 | 1.830 | 1.750 | 1.790 | 32,547 | -0.01(-0.56%) |
Feb 07, 2018 | 1.750 | 1.800 | 1.700 | 1.800 | 163,892 | +0.06(+3.45%) |
Feb 06, 2018 | 1.690 | 1.750 | 1.680 | 1.740 | 117,952 | -0.01(-0.57%) |
Feb 05, 2018 | 1.870 | 1.870 | 1.870 | 1.750 | 101,574 | -0.14(-7.41%) |
Feb 02, 2018 | 1.950 | 1.950 | 1.710 | 1.890 | 90,534 | -0.08(-4.06%) |