Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.160 | 1.160 | 1.130 | 1.160 | 23,200 | +0.00(+0.00%) |
May 30, 2018 | 1.160 | 1.160 | 1.160 | 1.160 | 6,600 | +0.01(+0.87%) |
May 29, 2018 | 1.140 | 1.160 | 1.130 | 1.150 | 7,125 | +0.01(+0.88%) |
May 28, 2018 | 1.120 | 1.140 | 1.100 | 1.140 | 25,800 | +0.02(+1.79%) |
May 25, 2018 | 1.090 | 1.120 | 1.090 | 1.120 | 20,000 | +0.00(+0.00%) |
May 24, 2018 | 1.120 | 1.120 | 1.090 | 1.120 | 52,300 | +0.04(+3.70%) |
May 23, 2018 | 1.080 | 1.100 | 1.080 | 1.080 | 2,610 | +0.01(+0.93%) |
May 22, 2018 | 1.110 | 1.130 | 1.050 | 1.070 | 59,500 | -0.08(-6.96%) |
May 18, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.04(+3.60%) | |
May 17, 2018 | 1.110 | 1.130 | 1.110 | 1.110 | 9,500 | -0.02(-1.77%) |
May 16, 2018 | 1.150 | 1.150 | 1.110 | 1.130 | 34,600 | -0.02(-1.74%) |
May 15, 2018 | 1.100 | 1.180 | 1.100 | 1.150 | 35,110 | +0.02(+1.77%) |
May 14, 2018 | 1.150 | 1.160 | 1.130 | 1.130 | 48,200 | -0.03(-2.59%) |
May 11, 2018 | 1.150 | 1.160 | 1.140 | 1.160 | 14,900 | +0.06(+5.45%) |
May 09, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
May 08, 2018 | 1.140 | 1.150 | 1.130 | 1.130 | 28,600 | -0.01(-0.88%) |
May 07, 2018 | 1.100 | 1.170 | 1.100 | 1.140 | 72,900 | +0.06(+5.56%) |
May 04, 2018 | 1.080 | 1.130 | 1.080 | 1.080 | 8,200 | -0.01(-0.92%) |
May 03, 2018 | 1.060 | 1.100 | 1.060 | 1.090 | 6,300 | -0.04(-3.54%) |
May 02, 2018 | 1.120 | 1.130 | 1.120 | 1.130 | 2,200 | +0.01(+0.89%) |
May 01, 2018 | 1.060 | 1.130 | 1.060 | 1.120 | 19,166 | +0.02(+1.82%) |
Apr 30, 2018 | 1.080 | 1.100 | 1.080 | 1.100 | 3,000 | -0.02(-1.79%) |
Apr 27, 2018 | 1.060 | 1.130 | 1.060 | 1.120 | 17,200 | +0.03(+2.75%) |
Apr 26, 2018 | 1.070 | 1.100 | 1.050 | 1.090 | 20,944 | +0.03(+2.83%) |
Apr 25, 2018 | 1.080 | 1.100 | 1.060 | 1.060 | 16,100 | -0.03(-2.75%) |
Apr 24, 2018 | 1.080 | 1.090 | 1.080 | 1.090 | 7,133 | +0.01(+0.93%) |
Apr 23, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 1,800 | +0.02(+1.89%) |
Apr 20, 2018 | 1.070 | 1.070 | 1.050 | 1.060 | 52,200 | -0.04(-3.64%) |
Apr 19, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | +0.00(+0.00%) |
Apr 18, 2018 | 1.100 | 1.120 | 1.100 | 1.100 | 18,520 | +0.01(+0.92%) |
Apr 17, 2018 | 1.100 | 1.100 | 1.090 | 1.090 | 5,200 | -0.01(-0.91%) |
Apr 16, 2018 | 1.100 | 1.110 | 1.100 | 1.100 | 10,047 | +0.01(+0.92%) |
Apr 13, 2018 | 1.070 | 1.100 | 1.070 | 1.090 | 4,550 | -0.01(-0.91%) |
Apr 12, 2018 | 1.080 | 1.140 | 1.080 | 1.100 | 4,850 | +0.02(+1.85%) |
Apr 11, 2018 | 1.050 | 1.080 | 1.050 | 1.080 | 7,800 | +0.05(+4.85%) |
Apr 10, 2018 | 1.050 | 1.050 | 1.020 | 1.030 | 6,350 | -0.01(-0.96%) |
Apr 09, 2018 | 1.060 | 1.060 | 1.040 | 1.040 | 2,800 | -0.03(-2.80%) |
Apr 06, 2018 | 1.080 | 1.080 | 1.070 | 1.070 | 500 | +0.02(+1.90%) |
Apr 05, 2018 | 1.020 | 1.050 | 1.020 | 1.050 | 33,515 | -0.01(-0.94%) |
Apr 04, 2018 | 1.060 | 1.110 | 1.060 | 1.060 | 13,570 | +0.01(+0.95%) |
Apr 03, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 3,300 | -0.06(-5.41%) |
Mar 29, 2018 | 1.110 | 1.110 | 1.110 | 0 | +0.06(+5.71%) | |
Mar 28, 2018 | 1.060 | 1.060 | 1.020 | 1.050 | 45,683 | -0.01(-0.94%) |
Mar 27, 2018 | 1.080 | 1.090 | 1.060 | 1.060 | 900 | -0.02(-1.85%) |
Mar 26, 2018 | 1.090 | 1.100 | 1.080 | 1.080 | 49,138 | +0.00(+0.00%) |
Mar 22, 2018 | 1.080 | 1.080 | 1.080 | 0 | -0.07(-6.09%) | |
Mar 21, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 1,100 | +0.00(+0.00%) |
Mar 20, 2018 | 1.110 | 1.150 | 1.110 | 1.150 | 1,600 | +0.04(+3.60%) |
Mar 19, 2018 | 1.080 | 1.140 | 1.080 | 1.110 | 10,525 | +0.04(+3.74%) |
Mar 16, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 1,500 | -0.09(-7.76%) |
Mar 15, 2018 | 1.100 | 1.160 | 1.100 | 1.160 | 21,400 | +0.06(+5.45%) |
Mar 14, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 73,500 | +0.00(+0.00%) |
Mar 13, 2018 | 1.070 | 1.100 | 1.070 | 1.100 | 26,750 | +0.02(+1.85%) |
Mar 12, 2018 | 1.100 | 1.100 | 1.060 | 1.080 | 36,300 | +0.03(+2.86%) |
Mar 09, 2018 | 1.060 | 1.090 | 1.050 | 1.050 | 16,175 | -0.02(-1.87%) |
Mar 08, 2018 | 1.070 | 1.070 | 1.070 | 1.070 | 500 | +0.01(+0.94%) |
Mar 07, 2018 | 1.120 | 1.120 | 1.060 | 1.060 | 17,000 | -0.04(-3.64%) |
Mar 06, 2018 | 1.080 | 1.100 | 1.080 | 1.100 | 20,000 | +0.00(+0.00%) |
Mar 05, 2018 | 1.060 | 1.100 | 1.050 | 1.100 | 14,025 | +0.01(+0.92%) |
Mar 02, 2018 | 1.080 | 1.090 | 1.060 | 1.090 | 15,100 | +0.01(+0.93%) |