Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.210 | 1.240 | 1.210 | 1.230 | 299,804 | +0.00(+0.00%) |
Apr 27, 2018 | 1.230 | 1.250 | 1.230 | 1.230 | 209,510 | +0.00(+0.00%) |
Apr 26, 2018 | 1.250 | 1.250 | 1.210 | 1.230 | 189,389 | -0.02(-1.60%) |
Apr 25, 2018 | 1.230 | 1.250 | 1.220 | 1.250 | 148,802 | +0.01(+0.81%) |
Apr 24, 2018 | 1.220 | 1.260 | 1.200 | 1.240 | 566,493 | +0.02(+1.64%) |
Apr 23, 2018 | 1.250 | 1.250 | 1.200 | 1.220 | 447,346 | -0.04(-3.17%) |
Apr 20, 2018 | 1.250 | 1.280 | 1.240 | 1.260 | 560,970 | +0.00(+0.00%) |
Apr 19, 2018 | 1.250 | 1.280 | 1.220 | 1.260 | 541,152 | +0.01(+0.80%) |
Apr 18, 2018 | 1.200 | 1.259 | 1.200 | 1.250 | 796,006 | +0.05(+4.17%) |
Apr 17, 2018 | 1.190 | 1.210 | 1.160 | 1.200 | 415,689 | +0.00(+0.00%) |
Apr 16, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 248,322 | +0.02(+1.69%) |
Apr 13, 2018 | 1.180 | 1.200 | 1.180 | 1.180 | 385,370 | +0.01(+0.85%) |
Apr 12, 2018 | 1.180 | 1.180 | 1.150 | 1.170 | 317,451 | -0.01(-0.85%) |
Apr 11, 2018 | 1.200 | 1.240 | 1.175 | 1.180 | 930,886 | -0.02(-1.67%) |
Apr 10, 2018 | 1.180 | 1.200 | 1.160 | 1.200 | 374,218 | +0.03(+2.56%) |
Apr 09, 2018 | 1.160 | 1.190 | 1.160 | 1.170 | 402,091 | +0.00(+0.00%) |
Apr 06, 2018 | 1.180 | 1.180 | 1.160 | 1.170 | 202,679 | -0.01(-0.85%) |
Apr 05, 2018 | 1.160 | 1.180 | 1.150 | 1.180 | 215,457 | +0.02(+1.72%) |
Apr 04, 2018 | 1.160 | 1.180 | 1.150 | 1.160 | 516,667 | +0.00(+0.00%) |
Apr 03, 2018 | 1.200 | 1.200 | 1.140 | 1.160 | 618,927 | -0.04(-3.33%) |
Apr 02, 2018 | 1.190 | 1.210 | 1.190 | 1.200 | 283,088 | +0.03(+2.56%) |
Mar 29, 2018 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.86%) | |
Mar 28, 2018 | 1.200 | 1.200 | 1.150 | 1.160 | 564,931 | -0.06(-4.92%) |
Mar 27, 2018 | 1.220 | 1.230 | 1.200 | 1.220 | 283,353 | -0.02(-1.61%) |
Mar 26, 2018 | 1.250 | 1.260 | 1.220 | 1.240 | 267,145 | +0.00(+0.00%) |
Mar 23, 2018 | 1.280 | 1.280 | 1.230 | 1.240 | 425,066 | +0.00(+0.00%) |
Mar 22, 2018 | 1.250 | 1.260 | 1.210 | 1.240 | 408,721 | -0.03(-2.36%) |
Mar 21, 2018 | 1.230 | 1.270 | 1.180 | 1.270 | 678,535 | +0.06(+4.96%) |
Mar 20, 2018 | 1.180 | 1.235 | 1.140 | 1.210 | 1,737,401 | +0.03(+2.54%) |
Mar 19, 2018 | 1.160 | 1.180 | 1.140 | 1.180 | 490,886 | +0.04(+3.51%) |
Mar 16, 2018 | 1.150 | 1.170 | 1.140 | 1.140 | 480,194 | -0.02(-1.72%) |
Mar 15, 2018 | 1.160 | 1.170 | 1.150 | 1.160 | 205,930 | +0.00(+0.00%) |
Mar 14, 2018 | 1.180 | 1.190 | 1.140 | 1.160 | 352,068 | -0.03(-2.52%) |
Mar 13, 2018 | 1.190 | 1.225 | 1.190 | 1.190 | 366,973 | -0.01(-0.83%) |
Mar 12, 2018 | 1.180 | 1.200 | 1.150 | 1.200 | 242,377 | +0.02(+1.69%) |
Mar 09, 2018 | 1.150 | 1.180 | 1.140 | 1.180 | 274,159 | +0.04(+3.51%) |
Mar 08, 2018 | 1.140 | 1.170 | 1.135 | 1.140 | 582,288 | -0.02(-1.72%) |
Mar 07, 2018 | 1.150 | 1.160 | 163,849 | -0.01(-0.85%) | ||
Mar 06, 2018 | 1.170 | 1.200 | 1.160 | 1.170 | 549,273 | +0.03(+2.63%) |
Mar 05, 2018 | 1.160 | 1.180 | 1.130 | 1.140 | 744,798 | -0.02(-1.72%) |
Mar 02, 2018 | 1.210 | 1.210 | 1.160 | 1.160 | 349,257 | -0.05(-4.13%) |
Mar 01, 2018 | 1.180 | 1.210 | 1.130 | 1.210 | 521,132 | +0.05(+4.31%) |
Feb 28, 2018 | 1.170 | 1.199 | 1.160 | 1.160 | 219,938 | -0.02(-1.69%) |
Feb 27, 2018 | 1.210 | 1.215 | 1.170 | 1.180 | 485,969 | -0.03(-2.48%) |
Feb 26, 2018 | 1.220 | 1.240 | 1.200 | 1.210 | 201,198 | +0.00(+0.00%) |
Feb 23, 2018 | 1.180 | 1.230 | 1.170 | 1.210 | 290,566 | +0.04(+3.42%) |
Feb 22, 2018 | 1.170 | 225,123 | -0.01(-0.85%) | |||
Feb 21, 2018 | 1.200 | 1.220 | 1.180 | 1.180 | 399,607 | -0.03(-2.48%) |
Feb 20, 2018 | 1.210 | 1.220 | 1.200 | 1.210 | 249,486 | -0.01(-0.82%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.240 | 1.255 | 1.210 | 1.220 | 283,548 | -0.03(-2.40%) |
Feb 14, 2018 | 1.220 | 1.280 | 1.205 | 1.250 | 735,585 | +0.03(+2.46%) |
Feb 13, 2018 | 1.180 | 1.230 | 1.150 | 1.220 | 355,568 | +0.03(+2.52%) |
Feb 12, 2018 | 1.150 | 1.210 | 1.150 | 1.190 | 472,238 | +0.05(+4.39%) |
Feb 09, 2018 | 1.210 | 1.230 | 1.110 | 1.140 | 1,104,850 | -0.08(-6.56%) |
Feb 08, 2018 | 1.190 | 1.230 | 1.180 | 1.220 | 596,772 | +0.03(+2.52%) |
Feb 07, 2018 | 1.200 | 1.210 | 1.170 | 1.190 | 398,522 | -0.01(-0.83%) |
Feb 06, 2018 | 1.200 | 1.230 | 1.190 | 1.200 | 351,410 | -0.02(-1.64%) |
Feb 05, 2018 | 1.200 | 1.220 | 1.150 | 1.220 | 921,145 | +0.01(+0.83%) |
Feb 02, 2018 | 1.260 | 1.280 | 1.210 | 1.210 | 799,021 | -0.07(-5.47%) |