Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.620 | 1.680 | 1.610 | 1.650 | 66,149 | +0.04(+2.48%) |
Apr 27, 2018 | 1.630 | 1.640 | 1.600 | 1.610 | 37,995 | -0.03(-1.83%) |
Apr 26, 2018 | 1.660 | 1.660 | 1.610 | 1.640 | 222,683 | +0.08(+5.13%) |
Apr 25, 2018 | 1.520 | 1.599 | 1.432 | 1.560 | 141,275 | +0.04(+2.63%) |
Apr 24, 2018 | 1.520 | 1.548 | 1.491 | 1.520 | 19,780 | -0.01(-0.65%) |
Apr 23, 2018 | 1.520 | 1.560 | 1.470 | 1.530 | 97,719 | +0.01(+0.66%) |
Apr 20, 2018 | 1.380 | 1.570 | 1.380 | 1.520 | 527,210 | +0.13(+9.35%) |
Apr 19, 2018 | 1.400 | 1.420 | 1.380 | 1.390 | 27,044 | -0.01(-0.71%) |
Apr 18, 2018 | 1.400 | 1.430 | 1.400 | 1.400 | 13,709 | -0.01(-0.71%) |
Apr 17, 2018 | 1.370 | 1.430 | 1.370 | 1.410 | 28,029 | +0.03(+2.17%) |
Apr 16, 2018 | 1.380 | 1.420 | 1.357 | 1.380 | 13,951 | +0.02(+1.47%) |
Apr 13, 2018 | 1.390 | 1.390 | 1.350 | 1.360 | 11,971 | -0.03(-2.16%) |
Apr 12, 2018 | 1.380 | 1.400 | 1.360 | 1.390 | 25,048 | -0.01(-0.71%) |
Apr 11, 2018 | 1.380 | 1.430 | 1.350 | 1.400 | 45,359 | -0.01(-0.86%) |
Apr 10, 2018 | 1.390 | 1.520 | 1.370 | 1.412 | 349,141 | +0.07(+5.38%) |
Apr 09, 2018 | 1.330 | 1.380 | 1.330 | 1.340 | 14,722 | +0.03(+2.29%) |
Apr 06, 2018 | 1.370 | 1.377 | 1.310 | 1.310 | 2,863 | -0.08(-5.76%) |
Apr 05, 2018 | 1.350 | 1.396 | 1.344 | 1.390 | 6,256 | +0.00(+0.00%) |
Apr 04, 2018 | 1.390 | 1.400 | 1.380 | 1.390 | 8,106 | +0.04(+2.96%) |
Apr 03, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 35,455 | -0.03(-2.17%) |
Apr 02, 2018 | 1.400 | 1.400 | 1.330 | 1.380 | 16,599 | +0.01(+0.73%) |
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.37%) | |
Mar 28, 2018 | 1.380 | 1.390 | 1.310 | 1.313 | 11,396 | -0.09(-6.38%) |
Mar 27, 2018 | 1.390 | 1.440 | 1.340 | 1.402 | 87,093 | +0.01(+0.52%) |
Mar 26, 2018 | 1.362 | 1.422 | 1.362 | 1.395 | 13,131 | +0.03(+2.56%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.360 | 5,879 | +0.01(+0.74%) |
Mar 22, 2018 | 1.320 | 1.380 | 1.310 | 1.350 | 24,009 | +0.01(+0.75%) |
Mar 21, 2018 | 1.272 | 1.340 | 1.272 | 1.340 | 7,086 | +0.05(+3.88%) |
Mar 20, 2018 | 1.261 | 1.330 | 1.261 | 1.290 | 3,418 | +0.01(+0.78%) |
Mar 19, 2018 | 1.300 | 1.320 | 1.280 | 1.280 | 19,491 | -0.04(-3.03%) |
Mar 16, 2018 | 1.340 | 1.340 | 1.281 | 1.320 | 11,203 | -0.03(-2.22%) |
Mar 15, 2018 | 1.350 | 1.350 | 1.310 | 1.350 | 14,019 | +0.00(+0.00%) |
Mar 14, 2018 | 1.330 | 1.350 | 1.320 | 1.350 | 14,899 | +0.02(+1.50%) |
Mar 13, 2018 | 1.330 | 1.350 | 1.330 | 1.330 | 29,075 | +0.00(+0.01%) |
Mar 12, 2018 | 1.320 | 1.350 | 1.320 | 1.330 | 12,305 | +0.01(+0.76%) |
Mar 09, 2018 | 1.260 | 1.349 | 1.260 | 1.320 | 16,847 | +0.02(+1.53%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.300 | 4,867 | +0.01(+0.78%) |
Mar 07, 2018 | 1.280 | 1.350 | 1.277 | 1.290 | 7,348 | -0.02(-1.53%) |
Mar 06, 2018 | 1.320 | 1.340 | 1.290 | 1.310 | 6,960 | +0.00(+0.01%) |
Mar 05, 2018 | 1.290 | 1.330 | 1.260 | 1.310 | 11,105 | +0.03(+2.34%) |
Mar 02, 2018 | 1.290 | 1.330 | 1.280 | 1.280 | 15,496 | -0.03(-2.29%) |
Mar 01, 2018 | 1.300 | 1.310 | 1.210 | 1.310 | 18,724 | +0.06(+4.80%) |
Feb 28, 2018 | 1.290 | 1.300 | 1.236 | 1.250 | 39,364 | -0.04(-3.10%) |
Feb 27, 2018 | 1.300 | 1.310 | 1.240 | 1.290 | 14,979 | -0.01(-0.77%) |
Feb 26, 2018 | 1.210 | 1.337 | 1.210 | 1.300 | 61,809 | +0.09(+7.44%) |
Feb 23, 2018 | 1.250 | 1.250 | 1.210 | 1.210 | 16,233 | -0.01(-0.83%) |
Feb 22, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 47,285 | -0.03(-2.40%) |
Feb 21, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 6,713 | +0.02(+1.63%) |
Feb 20, 2018 | 1.240 | 1.250 | 1.220 | 1.230 | 18,505 | -0.02(-1.20%) |
Feb 16, 2018 | 1.245 | 1.245 | 1.245 | 0 | -0.01(-1.19%) | |
Feb 15, 2018 | 1.320 | 1.320 | 1.230 | 1.260 | 69,688 | -0.04(-3.08%) |
Feb 14, 2018 | 1.270 | 1.340 | 1.250 | 1.300 | 15,209 | +0.04(+2.77%) |
Feb 13, 2018 | 1.240 | 1.294 | 1.231 | 1.265 | 5,489 | +0.03(+2.85%) |
Feb 12, 2018 | 1.265 | 1.265 | 1.230 | 1.230 | 12,705 | +0.00(+0.00%) |
Feb 09, 2018 | 1.340 | 1.343 | 1.230 | 1.230 | 11,862 | -0.05(-3.57%) |
Feb 08, 2018 | 1.280 | 1.350 | 1.251 | 1.276 | 4,382 | -0.00(-0.34%) |
Feb 07, 2018 | 1.250 | 1.250 | 1.235 | 1.280 | 2,533 | +0.04(+3.23%) |
Feb 06, 2018 | 1.230 | 1.270 | 1.230 | 1.240 | 13,283 | -0.02(-1.59%) |
Feb 05, 2018 | 1.330 | 1.331 | 1.240 | 1.260 | 80,075 | -0.08(-5.97%) |
Feb 02, 2018 | 1.360 | 1.380 | 1.340 | 1.340 | 51,749 | -0.03(-2.19%) |