|
From 1/31/2018 to 4/26/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/26/2018 |
1.810 |
1.840 |
1.800 |
1.810 |
97,900 |
4/25/2018 |
1.800 |
1.820 |
1.780 |
1.810 |
121,400 |
4/24/2018 |
1.870 |
1.890 |
1.760 |
1.810 |
204,600 |
4/23/2018 |
1.950 |
1.950 |
1.820 |
1.840 |
368,700 |
4/20/2018 |
1.990 |
2.000 |
1.880 |
1.940 |
258,900 |
4/19/2018 |
2.040 |
2.090 |
1.920 |
2.010 |
667,300 |
4/18/2018 |
2.030 |
2.030 |
1.970 |
2.020 |
612,700 |
4/17/2018 |
1.950 |
2.000 |
1.910 |
1.970 |
951,600 |
4/16/2018 |
1.820 |
1.980 |
1.820 |
1.940 |
725,200 |
4/13/2018 |
1.800 |
1.860 |
1.780 |
1.820 |
223,600 |
4/12/2018 |
1.840 |
1.860 |
1.770 |
1.790 |
112,900 |
4/11/2018 |
1.880 |
1.920 |
1.830 |
1.840 |
267,600 |
4/10/2018 |
1.820 |
1.900 |
1.820 |
1.870 |
186,500 |
4/9/2018 |
1.870 |
1.970 |
1.780 |
1.840 |
280,200 |
4/6/2018 |
1.910 |
1.930 |
1.850 |
1.880 |
147,300 |
4/5/2018 |
1.860 |
1.930 |
1.830 |
1.910 |
440,600 |
4/4/2018 |
1.840 |
1.880 |
1.800 |
1.870 |
603,700 |
4/3/2018 |
1.730 |
1.890 |
1.710 |
1.850 |
938,200 |
4/2/2018 |
1.710 |
1.730 |
1.660 |
1.730 |
232,200 |
3/29/2018 |
1.570 |
1.770 |
1.550 |
1.735 |
826,400 |
3/28/2018 |
1.510 |
1.570 |
1.510 |
1.550 |
447,800 |
3/27/2018 |
1.510 |
1.590 |
1.510 |
1.520 |
310,800 |
3/26/2018 |
1.530 |
1.630 |
1.530 |
1.530 |
295,700 |
3/23/2018 |
1.550 |
1.630 |
1.540 |
1.615 |
690,200 |
3/22/2018 |
1.610 |
1.620 |
1.510 |
1.520 |
220,700 |
3/21/2018 |
1.530 |
1.620 |
1.510 |
1.620 |
184,600 |
3/20/2018 |
1.550 |
1.560 |
1.500 |
1.510 |
238,800 |
3/19/2018 |
1.540 |
1.550 |
1.520 |
1.530 |
184,600 |
3/16/2018 |
1.510 |
1.565 |
1.510 |
1.550 |
59,100 |
3/15/2018 |
1.540 |
1.550 |
1.510 |
1.520 |
84,200 |
3/14/2018 |
1.570 |
1.570 |
1.540 |
1.540 |
102,400 |
3/13/2018 |
1.630 |
1.630 |
1.570 |
1.570 |
50,500 |
3/12/2018 |
1.600 |
1.620 |
1.540 |
1.610 |
57,500 |
3/9/2018 |
1.580 |
1.600 |
1.570 |
1.580 |
58,300 |
3/8/2018 |
1.610 |
1.620 |
1.560 |
1.580 |
85,200 |
3/7/2018 |
1.600 |
1.630 |
1.580 |
1.610 |
97,800 |
3/6/2018 |
1.630 |
1.640 |
1.590 |
1.620 |
89,800 |
3/5/2018 |
1.640 |
1.640 |
1.580 |
1.630 |
174,800 |
3/2/2018 |
1.560 |
1.630 |
1.540 |
1.630 |
174,400 |
3/1/2018 |
1.510 |
1.560 |
1.490 |
1.560 |
203,500 |
2/28/2018 |
1.530 |
1.530 |
1.500 |
1.510 |
134,500 |
2/27/2018 |
1.600 |
1.600 |
1.520 |
1.530 |
114,300 |
2/26/2018 |
1.590 |
1.600 |
1.540 |
1.580 |
172,900 |
2/23/2018 |
1.560 |
1.610 |
1.530 |
1.590 |
145,300 |
2/22/2018 |
1.590 |
1.590 |
1.530 |
1.560 |
66,400 |
2/21/2018 |
1.590 |
1.590 |
1.550 |
1.560 |
113,700 |
2/20/2018 |
1.660 |
1.660 |
1.560 |
1.560 |
290,700 |
2/16/2018 |
1.680 |
1.690 |
1.580 |
1.640 |
139,700 |
2/15/2018 |
1.700 |
1.750 |
1.650 |
1.690 |
104,300 |
2/14/2018 |
1.650 |
1.719 |
1.604 |
1.715 |
204,900 |
2/13/2018 |
1.640 |
1.650 |
1.610 |
1.630 |
155,200 |
2/12/2018 |
1.630 |
1.640 |
1.570 |
1.635 |
126,400 |
2/9/2018 |
1.600 |
1.620 |
1.520 |
1.605 |
175,900 |
2/8/2018 |
1.620 |
1.640 |
1.590 |
1.600 |
136,600 |
2/7/2018 |
1.620 |
1.650 |
1.600 |
1.640 |
208,300 |
2/6/2018 |
1.530 |
1.640 |
1.500 |
1.600 |
270,900 |
2/5/2018 |
1.550 |
1.590 |
1.520 |
1.525 |
163,600 |
2/2/2018 |
1.620 |
1.640 |
1.550 |
1.555 |
191,500 |
2/1/2018 |
1.620 |
1.690 |
1.610 |
1.620 |
211,200 |
1/31/2018 |
1.570 |
1.630 |
1.550 |
1.615 |
241,900 |
|
|
|
|
|