Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.250 | 1.280 | 1.240 | 1.240 | 14,311 | -0.02(-1.59%) |
May 30, 2018 | 1.300 | 1.300 | 1.250 | 1.260 | 27,441 | -0.01(-0.79%) |
May 29, 2018 | 1.280 | 1.370 | 1.258 | 1.270 | 10,370 | -0.03(-2.31%) |
May 25, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.04(+3.17%) | |
May 24, 2018 | 1.280 | 1.291 | 1.260 | 1.260 | 7,441 | -0.01(-0.79%) |
May 23, 2018 | 1.260 | 1.293 | 1.252 | 1.270 | 19,876 | -0.04(-3.05%) |
May 22, 2018 | 1.300 | 1.340 | 1.264 | 1.310 | 53,148 | +0.01(+0.85%) |
May 21, 2018 | 1.330 | 1.330 | 1.280 | 1.299 | 12,215 | -0.03(-2.33%) |
May 18, 2018 | 1.330 | 1.360 | 1.286 | 1.330 | 17,479 | -0.01(-0.75%) |
May 17, 2018 | 1.240 | 1.364 | 1.240 | 1.340 | 110,270 | +0.10(+8.06%) |
May 16, 2018 | 1.260 | 1.299 | 1.220 | 1.240 | 139,411 | +0.03(+2.48%) |
May 15, 2018 | 1.200 | 1.244 | 1.190 | 1.210 | 27,941 | +0.00(+0.00%) |
May 14, 2018 | 1.230 | 1.240 | 1.190 | 1.210 | 28,031 | -0.05(-3.89%) |
May 11, 2018 | 1.219 | 1.287 | 1.205 | 1.259 | 39,347 | +0.05(+4.05%) |
May 10, 2018 | 1.200 | 1.230 | 1.200 | 1.210 | 20,514 | +0.02(+1.68%) |
May 09, 2018 | 1.210 | 1.240 | 1.190 | 1.190 | 15,654 | -0.02(-1.65%) |
May 08, 2018 | 1.220 | 1.230 | 1.201 | 1.210 | 18,859 | -0.02(-1.63%) |
May 07, 2018 | 1.230 | 1.259 | 1.220 | 1.230 | 16,090 | -0.01(-0.81%) |
May 04, 2018 | 1.201 | 1.250 | 1.201 | 1.240 | 14,129 | +0.01(+1.13%) |
May 03, 2018 | 1.240 | 1.252 | 1.200 | 1.226 | 17,222 | -0.01(-1.12%) |
May 02, 2018 | 1.230 | 1.270 | 1.230 | 1.240 | 19,390 | -0.01(-0.80%) |
May 01, 2018 | 1.260 | 1.270 | 1.221 | 1.250 | 34,444 | -0.01(-0.79%) |
Apr 30, 2018 | 1.260 | 1.283 | 1.250 | 1.260 | 35,666 | +0.00(+0.00%) |
Apr 27, 2018 | 1.260 | 1.308 | 1.240 | 1.260 | 83,209 | +0.01(+0.80%) |
Apr 26, 2018 | 1.290 | 1.320 | 1.250 | 1.250 | 23,176 | -0.01(-0.79%) |
Apr 25, 2018 | 1.270 | 1.290 | 1.250 | 1.260 | 28,452 | -0.01(-0.79%) |
Apr 24, 2018 | 1.360 | 1.370 | 1.250 | 1.270 | 80,549 | -0.10(-7.30%) |
Apr 23, 2018 | 1.390 | 1.470 | 1.370 | 1.370 | 14,217 | -0.03(-2.14%) |
Apr 20, 2018 | 1.420 | 1.489 | 1.400 | 1.400 | 12,366 | -0.02(-1.42%) |
Apr 19, 2018 | 1.450 | 1.460 | 1.414 | 1.420 | 12,448 | -0.03(-2.06%) |
Apr 18, 2018 | 1.440 | 1.490 | 1.401 | 1.450 | 35,668 | +0.00(+0.00%) |
Apr 17, 2018 | 1.390 | 1.450 | 1.390 | 1.450 | 6,621 | +0.04(+2.84%) |
Apr 16, 2018 | 1.410 | 1.420 | 1.370 | 1.410 | 48,354 | +0.02(+1.41%) |
Apr 13, 2018 | 1.400 | 1.407 | 1.380 | 1.390 | 9,804 | -0.02(-1.39%) |
Apr 12, 2018 | 1.360 | 1.452 | 1.360 | 1.410 | 27,403 | +0.03(+2.17%) |
Apr 11, 2018 | 1.410 | 1.410 | 1.380 | 1.380 | 8,160 | -0.03(-2.13%) |
Apr 10, 2018 | 1.400 | 1.430 | 1.380 | 1.410 | 20,928 | +0.03(+2.17%) |
Apr 09, 2018 | 1.450 | 1.520 | 1.380 | 1.380 | 56,983 | -0.12(-8.00%) |
Apr 06, 2018 | 1.459 | 1.580 | 1.430 | 1.500 | 80,962 | +0.05(+3.45%) |
Apr 05, 2018 | 1.400 | 1.470 | 1.370 | 1.450 | 67,795 | +0.00(+0.00%) |
Apr 04, 2018 | 1.330 | 1.470 | 1.311 | 1.450 | 49,385 | +0.09(+6.62%) |
Apr 03, 2018 | 1.360 | 1.430 | 1.282 | 1.360 | 67,132 | +0.00(+0.00%) |
Apr 02, 2018 | 1.390 | 1.406 | 1.310 | 1.360 | 36,240 | -0.04(-2.86%) |
Mar 29, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.08(+6.06%) | |
Mar 28, 2018 | 1.360 | 1.361 | 1.300 | 1.320 | 35,471 | -0.03(-2.22%) |
Mar 27, 2018 | 1.320 | 1.367 | 1.300 | 1.350 | 54,723 | +0.02(+1.50%) |
Mar 26, 2018 | 1.380 | 1.450 | 1.310 | 1.330 | 194,398 | -0.03(-2.21%) |
Mar 23, 2018 | 1.340 | 1.390 | 1.300 | 1.360 | 52,280 | +0.03(+2.26%) |
Mar 22, 2018 | 1.430 | 1.430 | 1.310 | 1.330 | 75,656 | -0.11(-7.64%) |
Mar 21, 2018 | 1.450 | 1.500 | 1.440 | 1.440 | 69,197 | -0.02(-1.37%) |
Mar 20, 2018 | 1.500 | 1.540 | 1.410 | 1.460 | 82,155 | -0.04(-2.67%) |
Mar 19, 2018 | 1.700 | 1.700 | 1.450 | 1.500 | 208,469 | -0.14(-8.54%) |
Mar 16, 2018 | 1.890 | 1.919 | 1.600 | 1.640 | 273,789 | -0.25(-13.23%) |
Mar 15, 2018 | 1.540 | 1.950 | 1.500 | 1.890 | 763,744 | +0.39(+26.00%) |
Mar 14, 2018 | 1.462 | 1.550 | 1.460 | 1.500 | 54,167 | +0.02(+1.35%) |
Mar 13, 2018 | 1.620 | 1.650 | 1.450 | 1.480 | 100,138 | -0.16(-9.76%) |
Mar 12, 2018 | 1.380 | 1.700 | 1.370 | 1.640 | 117,892 | +0.31(+23.31%) |
Mar 09, 2018 | 1.310 | 1.449 | 1.310 | 1.330 | 92,751 | +0.03(+2.31%) |
Mar 08, 2018 | 1.270 | 1.379 | 1.260 | 1.300 | 81,382 | +0.02(+1.56%) |
Mar 07, 2018 | 1.281 | 1.295 | 1.220 | 1.280 | 57,760 | +0.02(+1.59%) |
Mar 06, 2018 | 1.280 | 1.350 | 1.260 | 1.260 | 78,123 | -0.02(-1.56%) |
Mar 05, 2018 | 1.220 | 1.303 | 1.220 | 1.280 | 43,605 | +0.07(+5.79%) |
Mar 02, 2018 | 1.230 | 1.260 | 1.210 | 1.210 | 28,629 | -0.04(-3.20%) |