Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.490 | 1.490 | 1.490 | 1.490 | 9,302 | +0.03(+2.05%) |
May 30, 2018 | 1.460 | 1.480 | 1.460 | 1.460 | 13,152 | +0.00(+0.00%) |
May 29, 2018 | 1.450 | 1.470 | 1.450 | 1.460 | 11,934 | -0.02(-1.35%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.02(+1.37%) | |
May 24, 2018 | 1.470 | 1.480 | 1.460 | 1.460 | 5,682 | -0.01(-0.69%) |
May 23, 2018 | 1.450 | 1.470 | 1.450 | 1.470 | 5,140 | -0.01(-0.66%) |
May 22, 2018 | 1.460 | 1.480 | 1.455 | 1.480 | 14,035 | +0.00(+0.00%) |
May 21, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 16,367 | -0.01(-0.67%) |
May 18, 2018 | 1.490 | 1.490 | 1.490 | 1.490 | 397 | -0.01(-0.33%) |
May 17, 2018 | 1.500 | 1.500 | 1.490 | 1.495 | 11,230 | +0.04(+2.40%) |
May 16, 2018 | 1.450 | 1.500 | 1.450 | 1.460 | 14,855 | -0.01(-0.68%) |
May 15, 2018 | 1.470 | 1.490 | 1.470 | 1.470 | 3,473 | +0.02(+1.38%) |
May 14, 2018 | 1.450 | 1.450 | 1.440 | 1.450 | 3,698 | -0.04(-2.68%) |
May 11, 2018 | 1.441 | 1.490 | 1.441 | 1.490 | 13,574 | +0.04(+2.76%) |
May 10, 2018 | 1.460 | 1.460 | 1.440 | 1.450 | 4,598 | -0.03(-2.03%) |
May 09, 2018 | 1.450 | 1.480 | 1.450 | 1.480 | 16,140 | +0.02(+1.37%) |
May 08, 2018 | 1.440 | 1.490 | 1.440 | 1.460 | 5,061 | -0.01(-0.68%) |
May 07, 2018 | 1.470 | 1.472 | 1.470 | 1.470 | 3,020 | +0.00(+0.00%) |
May 04, 2018 | 1.489 | 1.489 | 1.430 | 1.470 | 9,368 | +0.04(+2.80%) |
May 03, 2018 | 1.420 | 1.461 | 1.420 | 1.430 | 11,026 | -0.04(-2.72%) |
May 02, 2018 | 1.446 | 1.490 | 1.446 | 1.470 | 5,595 | +0.01(+0.68%) |
May 01, 2018 | 1.460 | 1.460 | 1.439 | 1.460 | 17,127 | +0.00(+0.00%) |
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%) |