Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 30,340 | +0.01(+1.06%) |
May 30, 2018 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 49,450 | +0.04(+4.44%) |
May 29, 2018 | 0.9600 | 0.9800 | 0.9000 | 0.9000 | 176,733 | -0.06(-6.25%) |
May 28, 2018 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 352,989 | +0.07(+7.87%) |
May 25, 2018 | 0.9300 | 0.9400 | 0.8700 | 0.8900 | 657,377 | -0.06(-6.32%) |
May 24, 2018 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | 301,030 | -0.01(-1.04%) |
May 23, 2018 | 1.020 | 1.020 | 0.9600 | 0.9600 | 213,268 | -0.04(-4.00%) |
May 22, 2018 | 1.020 | 1.020 | 0.9800 | 1.000 | 141,026 | -0.02(-1.96%) |
May 18, 2018 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
May 17, 2018 | 1.070 | 1.070 | 1.010 | 1.020 | 144,200 | -0.03(-2.86%) |
May 16, 2018 | 1.010 | 1.050 | 0.9800 | 1.050 | 362,355 | +0.03(+2.94%) |
May 15, 2018 | 1.050 | 1.050 | 1.020 | 1.020 | 223,682 | -0.01(-0.97%) |
May 14, 2018 | 1.090 | 1.090 | 1.030 | 1.030 | 180,470 | -0.04(-3.74%) |
May 11, 2018 | 1.100 | 1.100 | 1.030 | 1.070 | 244,025 | -0.03(-2.73%) |
May 10, 2018 | 1.080 | 1.100 | 1.080 | 1.100 | 13,900 | +0.03(+2.80%) |
May 09, 2018 | 1.090 | 1.090 | 1.070 | 1.070 | 23,600 | -0.05(-4.46%) |
May 08, 2018 | 1.150 | 1.150 | 1.080 | 1.120 | 134,152 | -0.03(-2.61%) |
May 07, 2018 | 1.150 | 1.160 | 1.140 | 1.150 | 82,675 | +0.00(+0.00%) |
May 04, 2018 | 1.180 | 1.190 | 1.150 | 1.150 | 92,584 | -0.03(-2.54%) |
May 03, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 160,150 | +0.02(+1.72%) |
May 02, 2018 | 1.180 | 1.230 | 1.150 | 1.160 | 199,000 | +0.02(+1.75%) |
May 01, 2018 | 1.180 | 1.190 | 1.140 | 1.140 | 93,485 | -0.03(-2.56%) |
Apr 30, 2018 | 1.210 | 1.230 | 1.160 | 1.170 | 148,925 | -0.05(-4.10%) |
Apr 27, 2018 | 1.150 | 1.250 | 1.140 | 1.220 | 223,093 | +0.09(+7.96%) |
Apr 26, 2018 | 1.130 | 1.170 | 1.120 | 1.130 | 28,210 | +0.01(+0.89%) |
Apr 25, 2018 | 1.150 | 1.160 | 1.120 | 1.120 | 120,485 | -0.01(-0.88%) |
Apr 24, 2018 | 1.150 | 1.160 | 1.130 | 1.130 | 99,895 | -0.03(-2.59%) |
Apr 23, 2018 | 1.110 | 1.160 | 1.090 | 1.160 | 179,282 | +0.04(+3.57%) |
Apr 20, 2018 | 1.110 | 1.120 | 1.080 | 1.120 | 134,500 | +0.02(+1.82%) |
Apr 19, 2018 | 1.100 | 1.110 | 1.080 | 1.100 | 128,299 | +0.03(+2.80%) |
Apr 18, 2018 | 1.050 | 1.150 | 1.040 | 1.070 | 226,964 | +0.03(+2.88%) |
Apr 17, 2018 | 1.090 | 1.100 | 1.030 | 1.040 | 257,800 | -0.03(-2.80%) |
Apr 16, 2018 | 1.110 | 1.110 | 1.070 | 1.070 | 115,070 | -0.04(-3.60%) |
Apr 13, 2018 | 1.090 | 1.130 | 1.070 | 1.110 | 225,100 | +0.02(+1.83%) |
Apr 12, 2018 | 1.070 | 1.090 | 1.060 | 1.090 | 100,400 | +0.06(+5.83%) |
Apr 11, 2018 | 1.030 | 1.090 | 1.030 | 1.030 | 223,780 | +0.01(+0.98%) |
Apr 10, 2018 | 1.140 | 1.140 | 1.000 | 1.020 | 786,383 | -0.13(-11.30%) |
Apr 09, 2018 | 1.110 | 1.230 | 1.090 | 1.150 | 334,515 | +0.08(+7.48%) |
Apr 06, 2018 | 1.050 | 1.120 | 1.050 | 1.070 | 294,538 | +0.07(+7.00%) |
Apr 05, 2018 | 1.000 | 1.030 | 1.000 | 1.000 | 45,584 | +0.02(+2.04%) |
Apr 04, 2018 | 1.020 | 1.040 | 0.9800 | 0.9800 | 139,671 | -0.04(-3.92%) |
Apr 03, 2018 | 1.050 | 1.050 | 1.020 | 1.020 | 105,685 | -0.06(-5.56%) |
Apr 02, 2018 | 1.010 | 1.080 | 1.010 | 1.080 | 174,801 | +0.06(+5.88%) |
Mar 29, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.02(-1.92%) | |
Mar 28, 2018 | 1.030 | 1.050 | 1.000 | 1.040 | 132,950 | +0.02(+1.96%) |
Mar 27, 2018 | 1.000 | 1.020 | 0.9900 | 1.020 | 160,819 | +0.02(+2.00%) |
Mar 26, 2018 | 1.020 | 1.030 | 1.000 | 1.000 | 265,578 | -0.01(-0.99%) |
Mar 23, 2018 | 1.050 | 1.050 | 0.9900 | 1.010 | 324,289 | -0.03(-2.88%) |
Mar 22, 2018 | 1.100 | 1.100 | 1.040 | 1.040 | 185,598 | -0.04(-3.70%) |
Mar 21, 2018 | 1.090 | 1.090 | 1.060 | 1.080 | 47,100 | +0.02(+1.89%) |
Mar 20, 2018 | 1.080 | 1.090 | 1.030 | 1.060 | 73,160 | +0.00(+0.00%) |
Mar 19, 2018 | 1.070 | 1.120 | 1.060 | 1.060 | 126,870 | -0.03(-2.75%) |
Mar 16, 2018 | 1.100 | 1.130 | 1.060 | 1.090 | 175,480 | -0.02(-1.80%) |
Mar 15, 2018 | 1.120 | 1.120 | 1.080 | 1.110 | 107,175 | -0.01(-0.89%) |
Mar 14, 2018 | 1.110 | 1.140 | 1.060 | 1.120 | 86,340 | -0.01(-0.88%) |
Mar 13, 2018 | 1.160 | 1.160 | 1.130 | 1.130 | 42,842 | -0.01(-0.88%) |
Mar 12, 2018 | 1.220 | 1.220 | 1.140 | 1.140 | 74,755 | -0.05(-4.20%) |
Mar 09, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 39,698 | +0.03(+2.59%) |
Mar 08, 2018 | 1.180 | 1.180 | 1.130 | 1.160 | 81,590 | -0.05(-4.13%) |
Mar 07, 2018 | 1.220 | 1.230 | 1.180 | 1.210 | 111,566 | -0.03(-2.42%) |
Mar 06, 2018 | 1.220 | 1.250 | 1.190 | 1.240 | 114,309 | +0.04(+3.33%) |
Mar 05, 2018 | 1.190 | 1.220 | 1.140 | 1.200 | 212,973 | +0.09(+8.11%) |
Mar 02, 2018 | 1.110 | 1.140 | 1.030 | 1.110 | 554,035 | -0.04(-3.48%) |