Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.200 | 1.230 | 1.160 | 1.160 | 314,078 | -0.06(-4.92%) |
May 30, 2018 | 1.210 | 1.260 | 1.160 | 1.220 | 218,985 | -0.05(-3.94%) |
May 29, 2018 | 1.300 | 1.330 | 1.260 | 1.270 | 199,812 | -0.03(-2.31%) |
May 25, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.08(+6.56%) | |
May 24, 2018 | 1.220 | 1.250 | 1.136 | 1.220 | 196,405 | +0.01(+1.14%) |
May 23, 2018 | 1.370 | 1.490 | 1.190 | 1.206 | 288,689 | -0.17(-12.54%) |
May 22, 2018 | 1.350 | 1.550 | 1.235 | 1.379 | 168,616 | +0.01(+0.66%) |
May 21, 2018 | 1.360 | 1.410 | 1.360 | 1.370 | 65,038 | +0.02(+1.48%) |
May 18, 2018 | 1.420 | 1.420 | 1.322 | 1.350 | 70,531 | -0.06(-4.54%) |
May 17, 2018 | 1.484 | 1.494 | 1.400 | 1.414 | 86,588 | -0.05(-3.14%) |
May 16, 2018 | 1.544 | 1.544 | 1.450 | 1.460 | 82,633 | -0.05(-3.31%) |
May 15, 2018 | 1.450 | 1.580 | 1.450 | 1.510 | 88,887 | +0.06(+4.14%) |
May 14, 2018 | 1.570 | 1.650 | 1.450 | 1.450 | 323,596 | -0.14(-8.81%) |
May 11, 2018 | 1.580 | 1.598 | 1.460 | 1.590 | 60,728 | +0.03(+1.92%) |
May 10, 2018 | 1.610 | 1.632 | 1.452 | 1.560 | 59,829 | -0.04(-2.50%) |
May 09, 2018 | 1.640 | 1.678 | 1.590 | 1.600 | 20,108 | -0.09(-5.33%) |
May 08, 2018 | 1.631 | 1.700 | 1.600 | 1.690 | 30,568 | +0.01(+0.65%) |
May 07, 2018 | 1.622 | 1.690 | 1.622 | 1.679 | 5,947 | +0.07(+4.29%) |
May 04, 2018 | 1.660 | 1.660 | 1.600 | 1.610 | 3,969 | -0.04(-2.42%) |
May 03, 2018 | 1.593 | 1.685 | 1.591 | 1.650 | 3,787 | -0.01(-0.60%) |
May 02, 2018 | 1.708 | 1.708 | 1.610 | 1.660 | 9,111 | +0.01(+0.61%) |
May 01, 2018 | 1.611 | 1.720 | 1.611 | 1.650 | 58,439 | +0.01(+0.61%) |
Apr 30, 2018 | 1.584 | 1.650 | 1.570 | 1.640 | 20,932 | +0.02(+1.23%) |
Apr 27, 2018 | 1.620 | 1.710 | 1.620 | 1.620 | 32,035 | +0.05(+3.18%) |
Apr 26, 2018 | 1.600 | 1.700 | 1.570 | 1.570 | 90,672 | -0.01(-0.63%) |
Apr 25, 2018 | 1.630 | 1.630 | 1.550 | 1.580 | 29,508 | +0.00(+0.00%) |
Apr 24, 2018 | 1.700 | 1.799 | 1.520 | 1.580 | 151,283 | -0.08(-4.82%) |
Apr 23, 2018 | 1.620 | 1.690 | 1.620 | 1.660 | 28,025 | +0.06(+3.62%) |
Apr 20, 2018 | 1.620 | 1.620 | 1.602 | 1.602 | 15,319 | -0.02(-1.12%) |
Apr 19, 2018 | 1.620 | 1.655 | 1.618 | 1.620 | 9,399 | -0.02(-1.21%) |
Apr 18, 2018 | 1.620 | 1.700 | 1.620 | 1.640 | 12,538 | +0.01(+0.61%) |
Apr 17, 2018 | 1.641 | 1.650 | 1.630 | 1.630 | 14,858 | -0.02(-1.21%) |
Apr 16, 2018 | 1.660 | 1.660 | 1.610 | 1.650 | 10,693 | +0.00(+0.00%) |
Apr 13, 2018 | 1.660 | 1.675 | 1.590 | 1.650 | 131,630 | -0.03(-1.83%) |
Apr 12, 2018 | 1.712 | 1.720 | 1.621 | 1.681 | 128,869 | -0.09(-5.04%) |
Apr 11, 2018 | 1.700 | 1.770 | 1.700 | 1.770 | 44,658 | +0.08(+4.70%) |
Apr 10, 2018 | 1.650 | 1.710 | 1.650 | 1.691 | 15,326 | +0.04(+2.46%) |
Apr 09, 2018 | 1.717 | 1.717 | 1.650 | 1.650 | 28,815 | -0.00(-0.20%) |
Apr 06, 2018 | 1.688 | 1.688 | 1.640 | 1.653 | 9,810 | -0.01(-0.40%) |
Apr 05, 2018 | 1.700 | 1.700 | 1.633 | 1.660 | 36,996 | -0.07(-4.05%) |
Apr 04, 2018 | 1.600 | 1.730 | 1.600 | 1.730 | 79,616 | +0.13(+8.12%) |
Apr 03, 2018 | 1.661 | 1.680 | 1.600 | 1.600 | 51,328 | -0.00(-0.23%) |
Apr 02, 2018 | 1.750 | 1.750 | 1.550 | 1.604 | 136,123 | -0.04(-2.21%) |
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.61%) | |
Mar 28, 2018 | 1.690 | 1.750 | 1.450 | 1.630 | 259,887 | -0.07(-4.12%) |
Mar 27, 2018 | 1.720 | 1.730 | 1.690 | 1.700 | 29,471 | -0.07(-3.98%) |
Mar 26, 2018 | 1.800 | 1.800 | 1.713 | 1.770 | 21,340 | -0.03(-1.64%) |
Mar 23, 2018 | 1.770 | 1.800 | 1.687 | 1.800 | 23,085 | +0.01(+0.56%) |
Mar 22, 2018 | 1.790 | 1.810 | 1.755 | 1.790 | 15,217 | +0.00(+0.01%) |
Mar 21, 2018 | 1.710 | 1.800 | 1.670 | 1.790 | 90,049 | +0.09(+5.29%) |
Mar 20, 2018 | 1.672 | 1.720 | 1.672 | 1.700 | 11,486 | +0.00(+0.00%) |
Mar 19, 2018 | 1.750 | 1.780 | 1.680 | 1.700 | 49,034 | -0.06(-3.41%) |
Mar 16, 2018 | 1.690 | 1.766 | 1.690 | 1.760 | 25,148 | +0.06(+3.53%) |
Mar 15, 2018 | 1.780 | 1.780 | 1.670 | 1.700 | 112,613 | -0.09(-5.03%) |
Mar 14, 2018 | 1.780 | 1.830 | 1.740 | 1.790 | 303,865 | -0.00(-0.18%) |
Mar 13, 2018 | 1.779 | 1.830 | 1.750 | 1.793 | 144,382 | +0.01(+0.75%) |
Mar 12, 2018 | 1.790 | 1.800 | 1.731 | 1.780 | 42,922 | +0.00(+0.00%) |
Mar 09, 2018 | 1.750 | 1.780 | 1.750 | 1.780 | 4,896 | +0.03(+1.71%) |
Mar 08, 2018 | 1.770 | 1.800 | 1.728 | 1.750 | 43,473 | +0.01(+0.57%) |
Mar 07, 2018 | 1.770 | 1.740 | 1.740 | 15,624 | -0.01(-0.57%) | |
Mar 06, 2018 | 1.780 | 1.780 | 1.730 | 1.750 | 19,674 | +0.02(+1.16%) |
Mar 05, 2018 | 1.700 | 1.800 | 1.670 | 1.730 | 65,422 | +0.02(+1.17%) |
Mar 02, 2018 | 1.720 | 1.765 | 1.650 | 1.710 | 88,371 | -0.03(-1.72%) |