Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.420 | 1.440 | 1.360 | 1.380 | 3,664,218 | -0.05(-3.50%) |
May 30, 2018 | 1.380 | 1.450 | 1.380 | 1.430 | 251,553 | +0.05(+3.62%) |
May 29, 2018 | 1.420 | 1.490 | 1.370 | 1.380 | 377,519 | -0.08(-5.48%) |
May 28, 2018 | 1.490 | 1.490 | 1.410 | 1.460 | 190,775 | +0.00(+0.00%) |
May 25, 2018 | 1.460 | 1.480 | 1.430 | 1.460 | 290,056 | +0.03(+2.10%) |
May 24, 2018 | 1.510 | 1.530 | 1.430 | 1.430 | 356,822 | -0.08(-5.30%) |
May 23, 2018 | 1.580 | 1.590 | 1.490 | 1.510 | 416,994 | -0.08(-5.03%) |
May 22, 2018 | 1.510 | 1.640 | 1.510 | 1.590 | 462,859 | +0.09(+6.00%) |
May 18, 2018 | 1.500 | 1.500 | 1.500 | 0 | -0.06(-3.85%) | |
May 17, 2018 | 1.480 | 1.560 | 1.480 | 1.560 | 161,993 | +0.04(+2.63%) |
May 16, 2018 | 1.460 | 1.520 | 1.460 | 1.520 | 276,168 | +0.03(+2.01%) |
May 15, 2018 | 1.540 | 1.540 | 1.480 | 1.490 | 426,654 | -0.06(-3.87%) |
May 14, 2018 | 1.590 | 1.590 | 1.520 | 1.550 | 73,077 | -0.02(-1.27%) |
May 11, 2018 | 1.540 | 1.610 | 1.530 | 1.570 | 577,554 | +0.00(+0.00%) |
May 10, 2018 | 1.500 | 1.590 | 1.500 | 1.570 | 366,946 | +0.07(+4.67%) |
May 09, 2018 | 1.520 | 1.520 | 1.440 | 1.500 | 434,436 | -0.02(-1.32%) |
May 08, 2018 | 1.440 | 1.520 | 1.430 | 1.520 | 268,814 | +0.09(+6.29%) |
May 07, 2018 | 1.440 | 1.460 | 1.400 | 1.430 | 200,758 | +0.03(+2.14%) |
May 04, 2018 | 1.410 | 1.450 | 1.350 | 1.400 | 373,508 | -0.02(-1.41%) |
May 03, 2018 | 1.450 | 1.460 | 1.420 | 1.420 | 413,637 | -0.11(-7.19%) |
May 02, 2018 | 1.440 | 1.530 | 1.440 | 1.530 | 458,412 | +0.09(+6.25%) |
May 01, 2018 | 1.530 | 1.530 | 1.440 | 1.440 | 312,010 | -0.09(-5.88%) |
Apr 30, 2018 | 1.510 | 1.550 | 1.510 | 1.530 | 225,410 | +0.02(+1.32%) |
Apr 27, 2018 | 1.560 | 1.590 | 1.510 | 1.510 | 142,917 | -0.07(-4.43%) |
Apr 26, 2018 | 1.560 | 1.590 | 1.530 | 1.580 | 211,087 | +0.03(+1.94%) |
Apr 25, 2018 | 1.550 | 1.590 | 1.530 | 1.550 | 141,802 | -0.01(-0.64%) |
Apr 24, 2018 | 1.700 | 1.700 | 1.550 | 1.560 | 253,889 | -0.12(-7.14%) |
Apr 23, 2018 | 1.640 | 1.680 | 1.610 | 1.680 | 158,642 | +0.04(+2.44%) |
Apr 20, 2018 | 1.700 | 1.710 | 1.630 | 1.640 | 123,002 | -0.06(-3.53%) |
Apr 19, 2018 | 1.600 | 1.720 | 1.590 | 1.700 | 549,532 | +0.10(+6.25%) |
Apr 18, 2018 | 1.570 | 1.650 | 1.570 | 1.600 | 495,716 | +0.07(+4.58%) |
Apr 17, 2018 | 1.540 | 1.555 | 1.510 | 1.530 | 192,616 | +0.00(+0.00%) |
Apr 16, 2018 | 1.530 | 1.550 | 1.520 | 1.530 | 48,800 | +0.00(+0.00%) |
Apr 13, 2018 | 1.520 | 1.580 | 1.510 | 1.530 | 165,057 | -0.02(-1.29%) |
Apr 12, 2018 | 1.540 | 1.560 | 1.510 | 1.550 | 190,386 | +0.01(+0.65%) |
Apr 11, 2018 | 1.480 | 1.550 | 1.470 | 1.540 | 433,193 | +0.06(+4.05%) |
Apr 10, 2018 | 1.480 | 1.500 | 1.400 | 1.480 | 3,065,522 | +0.08(+5.71%) |
Apr 09, 2018 | 1.450 | 1.510 | 1.400 | 1.400 | 421,340 | -0.05(-3.45%) |
Apr 06, 2018 | 1.510 | 1.520 | 1.440 | 1.450 | 74,743 | -0.06(-3.97%) |
Apr 05, 2018 | 1.480 | 1.530 | 1.480 | 1.510 | 189,950 | +0.01(+0.67%) |
Apr 04, 2018 | 1.480 | 1.510 | 1.440 | 1.500 | 200,206 | +0.00(+0.00%) |
Apr 03, 2018 | 1.490 | 1.520 | 1.440 | 1.500 | 119,900 | +0.04(+2.74%) |
Apr 02, 2018 | 1.520 | 1.520 | 1.450 | 1.460 | 60,416 | -0.06(-3.95%) |
Mar 29, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.06(+4.11%) | |
Mar 28, 2018 | 1.460 | 1.480 | 1.420 | 1.460 | 186,264 | -0.02(-1.35%) |
Mar 27, 2018 | 1.530 | 1.530 | 1.440 | 1.480 | 290,485 | -0.03(-1.99%) |
Mar 26, 2018 | 1.490 | 1.540 | 1.470 | 1.510 | 150,715 | +0.00(+0.00%) |
Mar 23, 2018 | 1.570 | 1.580 | 1.500 | 1.510 | 279,062 | -0.05(-3.21%) |
Mar 22, 2018 | 1.670 | 1.670 | 1.560 | 1.560 | 583,246 | -0.10(-6.02%) |
Mar 21, 2018 | 1.650 | 1.690 | 1.630 | 1.660 | 274,777 | +0.01(+0.61%) |
Mar 20, 2018 | 1.700 | 1.700 | 1.640 | 1.650 | 141,788 | -0.05(-2.94%) |
Mar 19, 2018 | 1.780 | 1.780 | 1.670 | 1.700 | 211,699 | -0.08(-4.49%) |
Mar 16, 2018 | 1.820 | 1.820 | 1.740 | 1.780 | 160,257 | -0.03(-1.66%) |
Mar 15, 2018 | 1.830 | 1.830 | 1.730 | 1.810 | 172,666 | -0.04(-2.16%) |
Mar 14, 2018 | 1.860 | 1.860 | 1.760 | 1.850 | 220,390 | -0.01(-0.54%) |
Mar 13, 2018 | 1.800 | 1.860 | 1.780 | 1.860 | 229,056 | +0.06(+3.33%) |
Mar 12, 2018 | 1.680 | 1.800 | 1.600 | 1.800 | 196,630 | +0.06(+3.45%) |
Mar 09, 2018 | 1.670 | 1.760 | 1.620 | 1.740 | 246,864 | +0.06(+3.57%) |
Mar 08, 2018 | 1.740 | 1.740 | 1.570 | 1.680 | 492,085 | -0.02(-1.18%) |
Mar 07, 2018 | 1.655 | 1.700 | 211,926 | -0.05(-2.86%) | ||
Mar 06, 2018 | 1.720 | 1.880 | 1.690 | 1.750 | 661,473 | +0.06(+3.86%) |
Mar 05, 2018 | 1.660 | 1.690 | 1.630 | 1.685 | 192,576 | +0.03(+1.51%) |
Mar 02, 2018 | 1.750 | 1.770 | 1.645 | 1.660 | 431,853 | -0.09(-5.14%) |