Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.680 | 1.720 | 1.660 | 1.710 | 118,667 | +0.02(+1.18%) |
May 30, 2018 | 1.710 | 1.740 | 1.660 | 1.690 | 143,879 | +0.01(+0.60%) |
May 29, 2018 | 1.680 | 1.740 | 1.650 | 1.680 | 73,767 | -0.01(-0.59%) |
May 25, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
May 24, 2018 | 1.730 | 1.810 | 1.700 | 1.730 | 162,763 | +0.00(+0.00%) |
May 23, 2018 | 1.760 | 1.770 | 1.680 | 1.730 | 86,743 | -0.04(-2.26%) |
May 22, 2018 | 1.630 | 1.800 | 1.610 | 1.770 | 224,746 | +0.15(+9.26%) |
May 21, 2018 | 1.650 | 1.712 | 1.580 | 1.620 | 148,978 | -0.02(-1.22%) |
May 18, 2018 | 1.570 | 1.670 | 1.550 | 1.640 | 128,792 | +0.06(+3.80%) |
May 17, 2018 | 1.660 | 1.696 | 1.570 | 1.580 | 235,973 | -0.07(-4.24%) |
May 16, 2018 | 1.710 | 1.739 | 1.620 | 1.650 | 126,612 | -0.07(-4.07%) |
May 15, 2018 | 1.550 | 1.750 | 1.550 | 1.720 | 239,704 | +0.18(+11.69%) |
May 14, 2018 | 1.510 | 1.590 | 1.450 | 1.540 | 342,274 | +0.03(+1.99%) |
May 11, 2018 | 1.610 | 1.650 | 1.490 | 1.510 | 502,560 | -0.11(-6.79%) |
May 10, 2018 | 1.680 | 1.709 | 1.570 | 1.620 | 500,199 | -0.07(-4.14%) |
May 09, 2018 | 2.000 | 2.000 | 1.660 | 1.690 | 905,745 | -0.31(-15.50%) |
May 08, 2018 | 1.860 | 2.068 | 1.810 | 2.000 | 328,800 | +0.15(+8.11%) |
May 07, 2018 | 1.920 | 1.939 | 1.790 | 1.850 | 165,827 | -0.06(-3.14%) |
May 04, 2018 | 1.800 | 1.920 | 1.780 | 1.910 | 89,962 | +0.12(+6.70%) |
May 03, 2018 | 1.820 | 1.870 | 1.780 | 1.790 | 180,433 | -0.03(-1.65%) |
May 02, 2018 | 1.800 | 1.880 | 1.800 | 1.820 | 191,522 | +0.01(+0.55%) |
May 01, 2018 | 1.810 | 1.820 | 1.750 | 1.810 | 208,514 | +0.01(+0.56%) |
Apr 30, 2018 | 1.930 | 1.990 | 1.750 | 1.800 | 479,434 | -0.12(-6.25%) |
Apr 27, 2018 | 1.920 | 1.980 | 1.850 | 1.920 | 395,596 | +0.01(+0.52%) |
Apr 26, 2018 | 1.985 | 2.000 | 1.900 | 1.910 | 283,448 | -0.09(-4.50%) |
Apr 25, 2018 | 2.020 | 2.070 | 1.940 | 2.000 | 238,166 | -0.03(-1.48%) |
Apr 24, 2018 | 2.080 | 2.110 | 2.000 | 2.030 | 66,947 | -0.05(-2.40%) |
Apr 23, 2018 | 2.110 | 2.189 | 2.060 | 2.080 | 247,990 | -0.02(-0.95%) |
Apr 20, 2018 | 2.100 | 2.160 | 2.050 | 2.100 | 105,613 | -0.00(-0.24%) |
Apr 19, 2018 | 2.140 | 2.186 | 2.070 | 2.105 | 190,739 | -0.00(-0.24%) |
Apr 18, 2018 | 2.040 | 2.150 | 2.040 | 2.110 | 189,264 | +0.06(+2.93%) |
Apr 17, 2018 | 2.060 | 2.111 | 2.020 | 2.050 | 510,327 | +0.01(+0.49%) |
Apr 16, 2018 | 1.890 | 2.060 | 1.890 | 2.040 | 390,395 | +0.16(+8.51%) |
Apr 13, 2018 | 1.813 | 1.979 | 1.810 | 1.880 | 168,432 | +0.04(+2.17%) |
Apr 12, 2018 | 1.840 | 1.850 | 1.761 | 1.840 | 60,931 | +0.02(+1.10%) |
Apr 11, 2018 | 1.770 | 1.850 | 1.755 | 1.820 | 37,800 | +0.04(+2.25%) |
Apr 10, 2018 | 1.820 | 1.820 | 1.720 | 1.780 | 117,364 | -0.04(-2.20%) |
Apr 09, 2018 | 1.950 | 1.950 | 1.810 | 1.820 | 114,263 | -0.13(-6.67%) |
Apr 06, 2018 | 1.960 | 1.970 | 1.940 | 1.950 | 67,984 | -0.01(-0.51%) |
Apr 05, 2018 | 1.970 | 1.980 | 1.960 | 1.960 | 46,182 | +0.00(+0.00%) |
Apr 04, 2018 | 1.950 | 1.980 | 1.930 | 1.960 | 35,436 | +0.00(+0.00%) |
Apr 03, 2018 | 2.020 | 2.037 | 1.940 | 1.960 | 81,090 | -0.05(-2.49%) |
Apr 02, 2018 | 2.050 | 2.050 | 1.980 | 2.010 | 61,224 | -0.04(-1.95%) |
Mar 29, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.02(-0.97%) | |
Mar 28, 2018 | 2.080 | 2.101 | 2.030 | 2.070 | 83,058 | -0.02(-0.96%) |
Mar 27, 2018 | 2.090 | 2.100 | 2.040 | 2.090 | 82,714 | +0.00(+0.00%) |
Mar 26, 2018 | 2.090 | 2.100 | 2.050 | 2.090 | 155,489 | +0.00(+0.00%) |
Mar 23, 2018 | 2.160 | 2.160 | 2.080 | 2.090 | 90,008 | -0.07(-3.24%) |
Mar 22, 2018 | 2.160 | 2.200 | 2.140 | 2.160 | 61,026 | -0.02(-0.92%) |
Mar 21, 2018 | 2.190 | 2.260 | 2.165 | 2.180 | 41,406 | -0.04(-1.80%) |
Mar 20, 2018 | 2.150 | 2.230 | 2.110 | 2.220 | 124,643 | +0.06(+2.78%) |
Mar 19, 2018 | 2.120 | 2.220 | 2.101 | 2.160 | 36,528 | +0.02(+0.93%) |
Mar 16, 2018 | 2.060 | 2.150 | 2.050 | 2.140 | 78,526 | +0.08(+3.88%) |
Mar 15, 2018 | 2.070 | 2.110 | 2.040 | 2.060 | 80,418 | -0.02(-0.96%) |
Mar 14, 2018 | 2.070 | 2.140 | 2.040 | 2.080 | 91,473 | +0.01(+0.48%) |
Mar 13, 2018 | 2.090 | 2.120 | 2.040 | 2.070 | 32,130 | -0.02(-0.96%) |
Mar 12, 2018 | 2.200 | 2.240 | 2.060 | 2.090 | 93,518 | -0.10(-4.57%) |
Mar 09, 2018 | 1.920 | 2.240 | 1.910 | 2.190 | 296,508 | +0.23(+11.73%) |
Mar 08, 2018 | 1.950 | 2.020 | 1.920 | 1.960 | 182,433 | +0.01(+0.51%) |
Mar 07, 2018 | 1.970 | 2.100 | 1.930 | 1.950 | 133,838 | -0.01(-0.51%) |
Mar 06, 2018 | 1.990 | 2.040 | 1.870 | 1.960 | 343,879 | -0.04(-2.00%) |
Mar 05, 2018 | 2.060 | 2.100 | 1.944 | 2.000 | 83,204 | -0.07(-3.38%) |
Mar 02, 2018 | 2.010 | 2.100 | 1.980 | 2.070 | 27,234 | +0.05(+2.48%) |