Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.420 | 1.430 | 1.350 | 1.350 | 46,808 | -0.06(-4.26%) |
May 30, 2018 | 1.444 | 1.444 | 1.400 | 1.410 | 36,373 | +0.01(+0.65%) |
May 29, 2018 | 1.463 | 1.463 | 1.390 | 1.401 | 54,786 | -0.12(-7.84%) |
May 25, 2018 | 1.520 | 1.520 | 1.520 | 0 | -0.02(-1.00%) | |
May 24, 2018 | 1.520 | 1.535 | 1.503 | 1.535 | 1,500 | -0.01(-0.95%) |
May 23, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 369 | -0.05(-3.13%) |
May 22, 2018 | 1.590 | 1.600 | 1.590 | 1.600 | 3,465 | +0.01(+0.63%) |
May 21, 2018 | 1.510 | 1.590 | 1.510 | 1.590 | 10,791 | +0.00(+0.00%) |
May 18, 2018 | 1.594 | 1.617 | 1.590 | 1.590 | 4,950 | -0.03(-1.72%) |
May 17, 2018 | 1.580 | 1.618 | 1.570 | 1.618 | 1,527 | +0.04(+2.39%) |
May 16, 2018 | 1.679 | 1.679 | 1.580 | 1.580 | 18,398 | -0.09(-5.39%) |
May 15, 2018 | 1.693 | 1.693 | 1.670 | 1.670 | 8,700 | -0.02(-0.98%) |
May 14, 2018 | 1.720 | 1.720 | 1.687 | 1.687 | 6,300 | -0.01(-0.81%) |
May 11, 2018 | 1.700 | 1.701 | 1.690 | 1.700 | 3,280 | +0.01(+0.62%) |
May 10, 2018 | 1.688 | 1.690 | 1.674 | 1.690 | 6,710 | +0.00(+0.00%) |
May 09, 2018 | 1.680 | 1.754 | 1.680 | 1.690 | 5,953 | +0.03(+1.81%) |
May 08, 2018 | 1.694 | 1.700 | 1.660 | 1.660 | 6,240 | -0.05(-2.92%) |
May 07, 2018 | 1.740 | 1.740 | 1.700 | 1.710 | 2,269 | -0.02(-1.16%) |
May 04, 2018 | 1.743 | 1.780 | 1.730 | 1.730 | 2,150 | -0.01(-0.36%) |
May 03, 2018 | 1.720 | 1.780 | 1.710 | 1.736 | 30,000 | +0.02(+0.95%) |
May 02, 2018 | 1.710 | 1.720 | 1.678 | 1.720 | 5,609 | +0.03(+1.78%) |
May 01, 2018 | 1.670 | 1.690 | 1.650 | 1.690 | 7,289 | +0.02(+1.45%) |
Apr 30, 2018 | 1.650 | 1.720 | 1.650 | 1.666 | 7,720 | +0.05(+2.83%) |
Apr 27, 2018 | 1.570 | 1.620 | 1.570 | 1.620 | 934 | +0.05(+2.97%) |
Apr 26, 2018 | 1.560 | 1.573 | 1.550 | 1.573 | 2,000 | +0.03(+1.71%) |
Apr 25, 2018 | 1.603 | 1.610 | 1.511 | 1.547 | 23,430 | -0.07(-4.51%) |
Apr 24, 2018 | 1.622 | 1.660 | 1.600 | 1.620 | 7,700 | -0.01(-0.61%) |
Apr 23, 2018 | 1.650 | 1.660 | 1.620 | 1.630 | 12,951 | +0.02(+1.24%) |
Apr 20, 2018 | 1.691 | 1.691 | 1.610 | 1.610 | 14,543 | -0.07(-4.42%) |
Apr 19, 2018 | 1.557 | 1.716 | 1.557 | 1.685 | 24,732 | +0.12(+7.72%) |
Apr 18, 2018 | 1.540 | 1.610 | 1.540 | 1.564 | 4,772 | +0.01(+0.41%) |
Apr 17, 2018 | 1.390 | 1.557 | 1.390 | 1.557 | 18,888 | +0.14(+9.66%) |
Apr 16, 2018 | 1.451 | 1.463 | 1.389 | 1.420 | 21,220 | -0.04(-2.45%) |
Apr 13, 2018 | 1.521 | 1.521 | 1.450 | 1.456 | 17,700 | -0.01(-0.55%) |
Apr 12, 2018 | 1.420 | 1.490 | 1.380 | 1.464 | 25,830 | -0.08(-4.94%) |
Apr 11, 2018 | 1.495 | 1.660 | 1.495 | 1.540 | 9,424 | +0.04(+2.67%) |
Apr 10, 2018 | 1.490 | 1.500 | 1.490 | 1.500 | 4,450 | +0.09(+6.38%) |
Apr 09, 2018 | 1.360 | 1.440 | 1.360 | 1.410 | 22,043 | +0.10(+7.55%) |
Apr 06, 2018 | 1.503 | 1.510 | 1.230 | 1.311 | 131,017 | -0.24(-15.42%) |
Apr 05, 2018 | 1.611 | 1.611 | 1.490 | 1.550 | 32,462 | -0.04(-2.77%) |
Apr 04, 2018 | 1.670 | 1.670 | 1.594 | 1.594 | 23,053 | -0.11(-6.23%) |
Apr 03, 2018 | 1.650 | 1.710 | 1.648 | 1.700 | 31,032 | +0.05(+3.24%) |
Apr 02, 2018 | 1.712 | 1.712 | 1.647 | 1.647 | 19,555 | -0.04(-2.57%) |
Mar 29, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.02(+1.20%) | |
Mar 28, 2018 | 1.760 | 1.761 | 1.670 | 1.670 | 41,501 | -0.09(-5.11%) |
Mar 27, 2018 | 1.816 | 1.816 | 1.760 | 1.760 | 12,730 | -0.07(-3.83%) |
Mar 26, 2018 | 1.855 | 1.863 | 1.812 | 1.830 | 17,558 | +0.03(+1.50%) |
Mar 23, 2018 | 1.880 | 1.890 | 1.803 | 1.803 | 17,547 | -0.20(-9.86%) |
Mar 22, 2018 | 1.900 | 2.000 | 1.770 | 2.000 | 29,310 | +0.12(+6.39%) |
Mar 21, 2018 | 1.979 | 1.979 | 1.880 | 1.880 | 19,987 | -0.00(-0.01%) |
Mar 20, 2018 | 1.911 | 2.030 | 1.880 | 1.880 | 32,570 | +0.00(+0.01%) |
Mar 19, 2018 | 1.758 | 1.880 | 1.750 | 1.880 | 53,376 | +0.18(+10.59%) |
Mar 16, 2018 | 1.700 | 1.700 | 1.660 | 1.700 | 5,542 | +0.00(+0.00%) |
Mar 15, 2018 | 1.700 | 1.729 | 1.700 | 1.700 | 3,320 | -0.05(-2.86%) |
Mar 14, 2018 | 1.740 | 1.760 | 1.738 | 1.750 | 12,053 | +0.05(+2.94%) |
Mar 13, 2018 | 1.778 | 1.778 | 1.690 | 1.700 | 23,421 | -0.03(-1.51%) |
Mar 12, 2018 | 1.680 | 1.726 | 1.680 | 1.726 | 13,601 | +0.02(+1.14%) |
Mar 09, 2018 | 1.720 | 1.760 | 1.672 | 1.707 | 4,500 | -0.01(-0.54%) |
Mar 08, 2018 | 1.715 | 1.740 | 1.710 | 1.716 | 3,500 | +0.03(+1.87%) |
Mar 07, 2018 | 1.737 | 1.737 | 1.640 | 1.684 | 24,625 | -0.03(-1.84%) |
Mar 06, 2018 | 1.701 | 1.730 | 1.671 | 1.716 | 11,509 | +0.02(+1.05%) |
Mar 05, 2018 | 1.739 | 1.739 | 1.658 | 1.698 | 7,234 | +0.05(+3.17%) |
Mar 02, 2018 | 1.580 | 1.660 | 1.575 | 1.646 | 11,771 | +0.03(+1.60%) |