Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.620 | 1.630 | 1.570 | 1.580 | 45,203 | +0.00(+0.00%) |
May 30, 2018 | 1.600 | 1.610 | 1.580 | 1.580 | 20,866 | -0.02(-1.25%) |
May 29, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 1,366 | +0.06(+3.90%) |
May 28, 2018 | 1.530 | 1.540 | 1.470 | 1.540 | 16,300 | -0.06(-3.75%) |
May 25, 2018 | 1.580 | 1.600 | 1.570 | 1.600 | 2,600 | +0.02(+1.27%) |
May 24, 2018 | 1.560 | 1.600 | 1.560 | 1.580 | 18,600 | +0.02(+1.28%) |
May 23, 2018 | 1.550 | 1.570 | 1.540 | 1.560 | 6,100 | +0.01(+0.65%) |
May 22, 2018 | 1.600 | 1.600 | 1.550 | 1.550 | 2,845 | -0.05(-3.13%) |
May 18, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.05(+3.23%) | |
May 17, 2018 | 1.560 | 1.560 | 1.550 | 1.550 | 800 | -0.07(-4.32%) |
May 16, 2018 | 1.590 | 1.620 | 1.570 | 1.620 | 51,400 | +0.03(+1.89%) |
May 15, 2018 | 1.570 | 1.590 | 1.550 | 1.590 | 23,100 | +0.04(+2.58%) |
May 14, 2018 | 1.530 | 1.570 | 1.530 | 1.550 | 46,549 | +0.04(+2.65%) |
May 11, 2018 | 1.520 | 1.530 | 1.490 | 1.510 | 33,600 | +0.01(+0.67%) |
May 10, 2018 | 1.480 | 1.530 | 1.480 | 1.500 | 45,819 | +0.04(+2.74%) |
May 09, 2018 | 1.480 | 1.480 | 1.460 | 1.460 | 28,700 | +0.00(+0.00%) |
May 08, 2018 | 1.460 | 1.470 | 1.460 | 1.460 | 1,200 | -0.01(-0.68%) |
May 07, 2018 | 1.480 | 1.540 | 1.460 | 1.470 | 36,525 | -0.01(-0.68%) |
May 04, 2018 | 1.450 | 1.500 | 1.390 | 1.480 | 71,798 | +0.09(+6.47%) |
May 03, 2018 | 1.370 | 1.400 | 1.360 | 1.390 | 61,092 | +0.01(+0.72%) |
May 02, 2018 | 1.380 | 1.400 | 1.380 | 1.380 | 10,400 | +0.01(+0.73%) |
May 01, 2018 | 1.400 | 1.400 | 1.370 | 1.370 | 3,650 | +0.00(+0.00%) |
Apr 30, 2018 | 1.400 | 1.400 | 1.370 | 1.370 | 9,400 | -0.03(-2.14%) |
Apr 27, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 3,700 | +0.02(+1.45%) |
Apr 26, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 4,500 | -0.01(-0.72%) |
Apr 25, 2018 | 1.390 | 1.390 | 1.390 | 1.390 | 24,000 | +0.03(+2.21%) |
Apr 24, 2018 | 1.370 | 1.370 | 1.360 | 1.360 | 1,100 | -0.01(-0.73%) |
Apr 23, 2018 | 1.360 | 1.370 | 1.350 | 1.370 | 15,000 | -0.03(-2.14%) |
Apr 20, 2018 | 1.370 | 1.400 | 1.320 | 1.400 | 5,966 | +0.02(+1.45%) |
Apr 19, 2018 | 1.330 | 1.380 | 1.320 | 1.380 | 9,650 | -0.02(-1.43%) |
Apr 18, 2018 | 1.400 | 1.400 | 1.400 | 1.400 | 20,200 | +0.02(+1.45%) |
Apr 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.02(+1.47%) | |
Apr 13, 2018 | 1.370 | 1.370 | 1.360 | 1.360 | 4,100 | -0.03(-2.16%) |
Apr 12, 2018 | 1.410 | 1.410 | 1.320 | 1.390 | 3,900 | +0.00(+0.00%) |
Apr 10, 2018 | 1.390 | 1.390 | 1.390 | 0 | -0.08(-5.44%) | |
Apr 09, 2018 | 1.410 | 1.510 | 1.410 | 1.470 | 3,036 | +0.09(+6.52%) |
Apr 06, 2018 | 1.380 | 1.380 | 1.380 | 1.380 | 1,600 | -0.03(-2.13%) |
Apr 05, 2018 | 1.450 | 1.450 | 1.380 | 1.410 | 3,600 | +0.03(+2.17%) |
Apr 04, 2018 | 1.400 | 1.430 | 1.370 | 1.380 | 17,500 | -0.06(-4.17%) |
Apr 03, 2018 | 1.430 | 1.440 | 1.380 | 1.440 | 19,100 | +0.01(+0.70%) |
Apr 02, 2018 | 1.390 | 1.430 | 1.390 | 1.430 | 41,990 | +0.00(+0.00%) |
Mar 29, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.01(+0.70%) | |
Mar 28, 2018 | 1.420 | 1.420 | 1.420 | 1.420 | 2,000 | +0.00(+0.00%) |
Mar 27, 2018 | 1.410 | 1.420 | 1.410 | 1.420 | 5,183 | -0.03(-2.07%) |
Mar 26, 2018 | 1.460 | 1.460 | 1.450 | 1.450 | 4,500 | +0.00(+0.00%) |
Mar 23, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 15,000 | -0.02(-1.36%) |
Mar 22, 2018 | 1.500 | 1.500 | 1.460 | 1.470 | 20,920 | +0.01(+0.68%) |
Mar 21, 2018 | 1.500 | 1.500 | 1.460 | 1.460 | 5,100 | +0.01(+0.69%) |
Mar 20, 2018 | 1.490 | 1.490 | 1.450 | 1.450 | 600 | +0.00(+0.00%) |
Mar 19, 2018 | 1.400 | 1.460 | 1.400 | 1.450 | 16,100 | -0.03(-2.03%) |
Mar 16, 2018 | 1.430 | 1.480 | 1.430 | 1.480 | 29,100 | +0.00(+0.00%) |
Mar 15, 2018 | 1.440 | 1.490 | 1.440 | 1.480 | 33,865 | +0.00(+0.00%) |
Mar 13, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
Mar 09, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.38%) | |
Mar 08, 2018 | 1.430 | 1.450 | 1.430 | 1.450 | 7,000 | +0.01(+0.69%) |
Mar 07, 2018 | 1.440 | 1.440 | 1.430 | 1.440 | 16,700 | +0.00(+0.00%) |
Mar 06, 2018 | 1.460 | 1.460 | 1.440 | 1.440 | 2,800 | -0.05(-3.36%) |
Mar 05, 2018 | 1.420 | 1.490 | 1.420 | 1.490 | 15,277 | +0.04(+2.76%) |