Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.100 | 1.140 | 1.060 | 1.070 | 464,627 | -0.05(-4.46%) |
May 30, 2018 | 1.130 | 1.130 | 1.060 | 1.120 | 562,410 | +0.00(+0.00%) |
May 29, 2018 | 1.120 | 1.130 | 1.110 | 1.120 | 131,300 | +0.02(+1.82%) |
May 28, 2018 | 1.130 | 1.130 | 1.100 | 1.100 | 78,207 | -0.02(-1.79%) |
May 25, 2018 | 1.130 | 1.150 | 1.100 | 1.120 | 376,270 | -0.01(-0.88%) |
May 24, 2018 | 1.150 | 1.160 | 1.130 | 1.130 | 251,458 | -0.02(-1.74%) |
May 23, 2018 | 1.160 | 1.190 | 1.140 | 1.150 | 331,860 | -0.03(-2.54%) |
May 22, 2018 | 1.170 | 1.190 | 1.170 | 1.180 | 218,394 | +0.03(+2.61%) |
May 18, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 1.180 | 1.180 | 1.140 | 1.150 | 325,120 | -0.02(-1.71%) |
May 16, 2018 | 1.180 | 1.180 | 1.160 | 1.170 | 230,230 | -0.01(-0.85%) |
May 15, 2018 | 1.210 | 1.210 | 1.170 | 1.180 | 133,384 | -0.03(-2.48%) |
May 14, 2018 | 1.230 | 1.230 | 1.210 | 1.210 | 141,533 | +0.00(+0.00%) |
May 11, 2018 | 1.170 | 1.220 | 1.170 | 1.210 | 240,137 | +0.01(+0.83%) |
May 10, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 149,200 | +0.03(+2.56%) |
May 09, 2018 | 1.190 | 1.200 | 1.150 | 1.170 | 434,438 | -0.02(-1.68%) |
May 08, 2018 | 1.210 | 1.210 | 1.170 | 1.190 | 137,758 | +0.00(+0.00%) |
May 07, 2018 | 1.190 | 1.190 | 1.160 | 1.190 | 404,558 | +0.00(+0.00%) |
May 04, 2018 | 1.170 | 1.200 | 1.150 | 1.190 | 729,642 | +0.03(+2.59%) |
May 03, 2018 | 1.200 | 1.200 | 1.160 | 1.160 | 214,655 | -0.01(-0.85%) |
May 02, 2018 | 1.180 | 1.200 | 1.160 | 1.170 | 544,885 | +0.00(+0.00%) |
May 01, 2018 | 1.180 | 1.190 | 1.160 | 1.170 | 390,241 | -0.02(-1.68%) |
Apr 30, 2018 | 1.260 | 1.270 | 1.180 | 1.190 | 527,333 | -0.08(-6.30%) |
Apr 27, 2018 | 1.330 | 1.330 | 1.270 | 1.270 | 186,881 | -0.09(-6.62%) |
Apr 26, 2018 | 1.370 | 1.370 | 1.330 | 1.360 | 226,132 | -0.01(-0.73%) |
Apr 25, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 172,410 | -0.01(-0.72%) |
Apr 24, 2018 | 1.360 | 1.390 | 1.360 | 1.380 | 602,878 | +0.03(+2.22%) |
Apr 23, 2018 | 1.330 | 1.350 | 1.280 | 1.350 | 370,187 | +0.01(+0.75%) |
Apr 20, 2018 | 1.340 | 1.360 | 1.300 | 1.340 | 199,145 | -0.02(-1.47%) |
Apr 19, 2018 | 1.340 | 1.360 | 1.300 | 1.360 | 325,444 | +0.01(+0.74%) |
Apr 18, 2018 | 1.300 | 1.360 | 1.300 | 1.350 | 1,066,778 | +0.08(+6.30%) |
Apr 17, 2018 | 1.280 | 1.290 | 1.250 | 1.270 | 183,487 | -0.01(-0.78%) |
Apr 16, 2018 | 1.220 | 1.280 | 1.180 | 1.280 | 2,311,095 | +0.06(+4.92%) |
Apr 13, 2018 | 1.220 | 1.250 | 1.210 | 1.220 | 179,741 | +0.00(+0.00%) |
Apr 12, 2018 | 1.200 | 1.240 | 1.200 | 1.220 | 278,356 | -0.01(-0.81%) |
Apr 11, 2018 | 1.220 | 1.250 | 1.220 | 1.230 | 138,966 | +0.01(+0.82%) |
Apr 10, 2018 | 1.240 | 1.240 | 1.210 | 1.220 | 367,235 | +0.05(+4.27%) |
Apr 09, 2018 | 1.210 | 1.210 | 1.170 | 1.170 | 117,143 | -0.04(-3.31%) |
Apr 06, 2018 | 1.220 | 1.220 | 1.200 | 1.210 | 58,100 | -0.04(-3.20%) |
Apr 05, 2018 | 1.180 | 1.250 | 1.170 | 1.250 | 303,990 | +0.08(+6.84%) |
Apr 04, 2018 | 1.180 | 1.180 | 1.120 | 1.170 | 329,581 | -0.03(-2.50%) |
Apr 03, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 122,753 | +0.01(+0.84%) |
Apr 02, 2018 | 1.190 | 1.200 | 1.170 | 1.190 | 120,879 | +0.00(+0.00%) |
Mar 29, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) | |
Mar 28, 2018 | 1.200 | 1.210 | 1.170 | 1.180 | 303,970 | -0.02(-1.67%) |
Mar 27, 2018 | 1.220 | 1.220 | 1.200 | 1.200 | 85,045 | +0.00(+0.00%) |
Mar 26, 2018 | 1.190 | 1.240 | 1.190 | 1.200 | 210,994 | +0.02(+1.69%) |
Mar 23, 2018 | 1.270 | 1.270 | 1.180 | 1.180 | 761,947 | -0.08(-6.35%) |
Mar 22, 2018 | 1.320 | 1.320 | 1.260 | 1.260 | 546,640 | -0.06(-4.55%) |
Mar 21, 2018 | 1.240 | 1.330 | 1.230 | 1.320 | 275,889 | +0.07(+5.60%) |
Mar 20, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 425,466 | +0.00(+0.00%) |
Mar 19, 2018 | 1.270 | 1.270 | 1.220 | 1.250 | 326,525 | -0.03(-2.34%) |
Mar 16, 2018 | 1.270 | 1.290 | 1.260 | 1.280 | 401,996 | +0.01(+0.79%) |
Mar 15, 2018 | 1.250 | 1.310 | 1.240 | 1.270 | 808,558 | +0.02(+1.60%) |
Mar 14, 2018 | 1.280 | 1.280 | 1.240 | 1.250 | 1,050,760 | -0.03(-2.34%) |
Mar 13, 2018 | 1.220 | 1.280 | 1.220 | 1.280 | 554,137 | +0.07(+5.79%) |
Mar 12, 2018 | 1.220 | 1.240 | 1.190 | 1.210 | 1,014,460 | +0.01(+0.83%) |
Mar 09, 2018 | 1.130 | 1.210 | 1.130 | 1.200 | 389,528 | +0.07(+6.19%) |
Mar 08, 2018 | 1.170 | 1.190 | 1.120 | 1.130 | 307,015 | -0.04(-3.42%) |
Mar 07, 2018 | 1.170 | 1.200 | 1.160 | 1.170 | 181,735 | -0.01(-0.85%) |
Mar 06, 2018 | 1.200 | 1.240 | 1.170 | 1.180 | 526,910 | -0.01(-0.84%) |
Mar 05, 2018 | 1.130 | 1.190 | 1.130 | 1.190 | 237,150 | +0.05(+4.39%) |
Mar 02, 2018 | 1.120 | 1.160 | 1.110 | 1.140 | 418,705 | +0.01(+0.88%) |