Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.370 | 1.400 | 1.330 | 1.360 | 34,378 | +0.00(+0.00%) |
May 30, 2018 | 1.350 | 1.410 | 1.350 | 1.360 | 72,837 | -0.04(-2.86%) |
May 29, 2018 | 1.380 | 1.410 | 1.380 | 1.400 | 35,615 | +0.01(+0.72%) |
May 25, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
May 24, 2018 | 1.410 | 1.421 | 1.354 | 1.380 | 29,926 | +0.02(+1.47%) |
May 23, 2018 | 1.360 | 1.399 | 1.325 | 1.360 | 12,540 | +0.00(+0.00%) |
May 22, 2018 | 1.400 | 1.410 | 1.320 | 1.360 | 102,009 | -0.03(-2.16%) |
May 21, 2018 | 1.420 | 1.466 | 1.390 | 1.390 | 122,691 | -0.03(-2.11%) |
May 18, 2018 | 1.340 | 1.500 | 1.339 | 1.420 | 361,439 | +0.10(+7.58%) |
May 17, 2018 | 1.270 | 1.350 | 1.250 | 1.320 | 46,441 | +0.04(+3.13%) |
May 16, 2018 | 1.320 | 1.320 | 1.280 | 1.280 | 31,580 | -0.05(-3.76%) |
May 15, 2018 | 1.300 | 1.340 | 1.300 | 1.330 | 38,015 | +0.02(+1.53%) |
May 14, 2018 | 1.340 | 1.340 | 1.250 | 1.310 | 70,252 | -0.04(-2.96%) |
May 11, 2018 | 1.300 | 1.469 | 1.300 | 1.350 | 186,568 | +0.00(+0.00%) |
May 10, 2018 | 1.170 | 1.453 | 1.160 | 1.350 | 785,988 | +0.17(+14.41%) |
May 09, 2018 | 1.150 | 1.180 | 1.130 | 1.180 | 37,904 | +0.03(+2.61%) |
May 08, 2018 | 1.150 | 1.180 | 1.130 | 1.150 | 55,004 | +0.00(+0.00%) |
May 07, 2018 | 1.160 | 1.190 | 1.140 | 1.150 | 88,009 | +0.00(+0.44%) |
May 04, 2018 | 1.120 | 1.150 | 1.120 | 1.145 | 60,285 | +0.02(+1.33%) |
May 03, 2018 | 1.150 | 1.150 | 1.070 | 1.130 | 58,154 | -0.01(-0.88%) |
May 02, 2018 | 1.120 | 1.169 | 1.110 | 1.140 | 53,997 | +0.01(+0.88%) |
May 01, 2018 | 1.110 | 1.130 | 1.000 | 1.130 | 84,960 | +0.03(+2.73%) |
Apr 30, 2018 | 1.130 | 1.140 | 1.090 | 1.100 | 10,952 | -0.04(-3.51%) |
Apr 27, 2018 | 1.110 | 1.150 | 1.110 | 1.140 | 69,332 | +0.00(+0.00%) |
Apr 26, 2018 | 1.000 | 1.160 | 1.000 | 1.140 | 101,137 | -0.02(-1.72%) |
Apr 25, 2018 | 1.120 | 1.160 | 1.110 | 1.160 | 86,567 | +0.01(+0.87%) |
Apr 24, 2018 | 1.150 | 1.170 | 1.113 | 1.150 | 46,681 | -0.02(-1.71%) |
Apr 23, 2018 | 1.100 | 1.180 | 1.100 | 1.170 | 130,079 | +0.07(+6.36%) |
Apr 20, 2018 | 1.120 | 1.190 | 1.100 | 1.100 | 78,786 | -0.05(-4.30%) |
Apr 19, 2018 | 1.100 | 1.150 | 1.100 | 1.149 | 78,798 | +0.05(+4.49%) |
Apr 18, 2018 | 1.080 | 1.150 | 1.070 | 1.100 | 138,229 | +0.00(+0.00%) |
Apr 17, 2018 | 1.100 | 1.120 | 1.061 | 1.100 | 25,474 | -0.01(-0.90%) |
Apr 16, 2018 | 1.130 | 1.200 | 1.011 | 1.110 | 62,237 | -0.01(-0.89%) |
Apr 13, 2018 | 1.080 | 1.190 | 1.080 | 1.120 | 48,017 | +0.02(+1.82%) |
Apr 12, 2018 | 1.090 | 1.141 | 1.070 | 1.100 | 111,660 | +0.01(+0.92%) |
Apr 11, 2018 | 0.9800 | 1.100 | 0.9800 | 1.090 | 248,734 | +0.08(+8.10%) |
Apr 10, 2018 | 1.020 | 1.050 | 0.9600 | 1.008 | 70,370 | -0.04(-3.96%) |
Apr 09, 2018 | 0.9875 | 1.060 | 0.9700 | 1.050 | 184,614 | +0.01(+0.95%) |
Apr 06, 2018 | 1.000 | 1.050 | 0.9750 | 1.040 | 56,177 | +0.03(+2.97%) |
Apr 05, 2018 | 0.9700 | 1.050 | 0.9200 | 1.010 | 74,694 | +0.06(+5.76%) |
Apr 04, 2018 | 0.8846 | 0.9600 | 0.8700 | 0.9550 | 63,358 | +0.08(+9.39%) |
Apr 03, 2018 | 0.9100 | 0.9200 | 0.8730 | 0.8730 | 294,455 | -0.04(-4.07%) |
Apr 02, 2018 | 0.8900 | 0.9300 | 0.8900 | 0.9100 | 76,445 | +0.02(+2.27%) |
Mar 29, 2018 | 0.8898 | 0.8898 | 0.8898 | 0 | +0.00(+0.21%) | |
Mar 28, 2018 | 0.9500 | 0.9579 | 0.8500 | 0.8879 | 169,907 | -0.01(-1.33%) |
Mar 27, 2018 | 1.000 | 1.000 | 0.8900 | 0.8999 | 159,092 | -0.09(-8.64%) |
Mar 26, 2018 | 0.9848 | 1.040 | 0.9600 | 0.9850 | 55,154 | -0.02(-1.50%) |
Mar 23, 2018 | 1.040 | 1.050 | 0.9800 | 1.000 | 187,949 | -0.05(-4.76%) |
Mar 22, 2018 | 1.050 | 1.084 | 1.020 | 1.050 | 38,083 | +0.01(+0.96%) |
Mar 21, 2018 | 1.000 | 1.100 | 0.9700 | 1.040 | 123,473 | +0.02(+1.96%) |
Mar 20, 2018 | 1.050 | 1.090 | 1.000 | 1.020 | 210,700 | -0.01(-0.97%) |
Mar 19, 2018 | 1.020 | 1.060 | 1.010 | 1.030 | 68,539 | +0.00(+0.00%) |
Mar 16, 2018 | 1.030 | 1.080 | 1.020 | 1.030 | 70,964 | +0.01(+0.98%) |
Mar 15, 2018 | 1.050 | 1.080 | 1.020 | 1.020 | 73,123 | -0.03(-2.86%) |
Mar 14, 2018 | 0.9879 | 1.040 | 0.9830 | 1.050 | 204,330 | +0.07(+7.14%) |
Mar 13, 2018 | 1.000 | 1.040 | 0.9641 | 0.9800 | 160,947 | -0.02(-2.00%) |
Mar 12, 2018 | 0.9400 | 1.190 | 0.9400 | 1.000 | 404,808 | +0.06(+6.38%) |
Mar 09, 2018 | 1.220 | 1.230 | 0.8800 | 0.9400 | 1,001,809 | -0.22(-19.06%) |
Mar 08, 2018 | 1.280 | 1.320 | 1.161 | 1.161 | 83,756 | -0.12(-9.27%) |
Mar 07, 2018 | 1.250 | 1.300 | 1.221 | 1.280 | 114,044 | +0.03(+2.40%) |
Mar 06, 2018 | 1.130 | 1.300 | 1.130 | 1.250 | 169,100 | +0.13(+11.61%) |
Mar 05, 2018 | 1.120 | 1.200 | 1.120 | 1.120 | 39,982 | -0.04(-3.45%) |
Mar 02, 2018 | 1.040 | 1.200 | 1.010 | 1.160 | 72,845 | +0.12(+11.54%) |