Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.030 | 1.060 | 1.030 | 1.060 | 419,007 | +0.01(+0.95%) |
May 30, 2018 | 1.030 | 1.050 | 1.010 | 1.050 | 384,932 | +0.02(+1.94%) |
May 29, 2018 | 1.040 | 1.060 | 1.030 | 1.030 | 292,605 | -0.01(-0.96%) |
May 28, 2018 | 1.050 | 1.050 | 1.040 | 1.040 | 184,059 | -0.01(-0.95%) |
May 25, 2018 | 1.080 | 1.080 | 1.040 | 1.050 | 185,058 | -0.03(-2.78%) |
May 24, 2018 | 1.060 | 1.080 | 1.060 | 1.080 | 74,750 | +0.02(+1.89%) |
May 23, 2018 | 1.050 | 1.060 | 1.030 | 1.060 | 149,046 | +0.02(+1.92%) |
May 22, 2018 | 1.050 | 1.060 | 1.040 | 1.040 | 162,047 | -0.02(-1.89%) |
May 18, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.03(+2.91%) | |
May 17, 2018 | 1.050 | 1.050 | 1.020 | 1.030 | 283,853 | -0.01(-0.96%) |
May 16, 2018 | 1.030 | 1.050 | 1.020 | 1.040 | 190,980 | +0.02(+1.96%) |
May 15, 2018 | 1.070 | 1.070 | 1.020 | 1.020 | 463,628 | -0.04(-3.77%) |
May 14, 2018 | 1.080 | 1.080 | 1.060 | 1.060 | 150,989 | -0.02(-1.85%) |
May 11, 2018 | 1.060 | 1.090 | 1.060 | 1.080 | 105,162 | +0.03(+2.86%) |
May 10, 2018 | 1.050 | 1.070 | 1.040 | 1.050 | 326,466 | +0.00(+0.00%) |
May 09, 2018 | 1.060 | 1.080 | 1.050 | 1.050 | 258,480 | -0.01(-0.94%) |
May 08, 2018 | 1.060 | 1.080 | 1.050 | 1.060 | 344,110 | +0.01(+0.95%) |
May 07, 2018 | 1.060 | 1.070 | 1.050 | 1.050 | 230,012 | -0.01(-0.94%) |
May 04, 2018 | 1.090 | 1.090 | 1.060 | 1.060 | 259,486 | -0.03(-2.75%) |
May 03, 2018 | 1.080 | 1.100 | 1.080 | 1.090 | 215,455 | -0.01(-0.91%) |
May 02, 2018 | 1.090 | 1.100 | 1.050 | 1.100 | 258,020 | +0.02(+1.85%) |
May 01, 2018 | 1.080 | 1.080 | 1.050 | 1.080 | 397,181 | +0.01(+0.93%) |
Apr 30, 2018 | 1.090 | 1.090 | 1.070 | 1.070 | 300,516 | -0.03(-2.73%) |
Apr 27, 2018 | 1.090 | 1.100 | 1.090 | 1.100 | 116,354 | +0.00(+0.00%) |
Apr 26, 2018 | 1.100 | 1.110 | 1.090 | 1.100 | 166,725 | +0.00(+0.00%) |
Apr 25, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 192,722 | +0.00(+0.00%) |
Apr 24, 2018 | 1.080 | 1.110 | 1.070 | 1.100 | 202,297 | +0.00(+0.00%) |
Apr 23, 2018 | 1.110 | 1.110 | 1.090 | 1.100 | 441,541 | -0.03(-2.65%) |
Apr 20, 2018 | 1.130 | 1.140 | 1.100 | 1.130 | 160,099 | +0.00(+0.00%) |
Apr 19, 2018 | 1.140 | 1.150 | 1.110 | 1.130 | 162,158 | +0.00(+0.00%) |
Apr 18, 2018 | 1.150 | 1.170 | 1.130 | 1.130 | 289,508 | -0.02(-1.74%) |
Apr 17, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 495,665 | -0.01(-0.86%) |
Apr 16, 2018 | 1.150 | 1.170 | 1.140 | 1.160 | 104,655 | +0.01(+0.87%) |
Apr 13, 2018 | 1.160 | 1.170 | 1.150 | 1.150 | 169,484 | -0.01(-0.86%) |
Apr 12, 2018 | 1.170 | 1.170 | 1.150 | 1.160 | 51,026 | -0.02(-1.69%) |
Apr 11, 2018 | 1.140 | 1.180 | 1.140 | 1.180 | 376,892 | +0.02(+1.72%) |
Apr 10, 2018 | 1.150 | 1.175 | 1.130 | 1.160 | 645,743 | +0.00(+0.00%) |
Apr 09, 2018 | 1.150 | 1.160 | 1.130 | 1.160 | 93,775 | +0.00(+0.00%) |
Apr 06, 2018 | 1.110 | 1.160 | 1.080 | 1.160 | 206,783 | +0.07(+6.42%) |
Apr 05, 2018 | 1.050 | 1.110 | 1.050 | 1.090 | 252,667 | +0.04(+3.81%) |
Apr 04, 2018 | 1.080 | 1.110 | 1.040 | 1.050 | 233,690 | -0.03(-2.78%) |
Apr 03, 2018 | 1.100 | 1.120 | 1.050 | 1.080 | 574,860 | -0.04(-3.57%) |
Apr 02, 2018 | 1.110 | 1.130 | 1.110 | 1.120 | 227,677 | +0.01(+0.90%) |
Mar 29, 2018 | 1.110 | 1.110 | 1.110 | 0 | -0.00(-0.45%) | |
Mar 28, 2018 | 1.140 | 1.140 | 1.110 | 1.115 | 347,806 | -0.02(-2.19%) |
Mar 27, 2018 | 1.150 | 1.160 | 1.130 | 1.140 | 105,295 | -0.01(-0.87%) |
Mar 26, 2018 | 1.150 | 1.170 | 1.140 | 1.150 | 334,363 | +0.01(+0.88%) |
Mar 23, 2018 | 1.150 | 1.180 | 1.140 | 1.140 | 307,924 | +0.01(+0.88%) |
Mar 22, 2018 | 1.160 | 1.170 | 1.125 | 1.130 | 489,524 | -0.03(-2.59%) |
Mar 21, 2018 | 1.160 | 1.170 | 1.150 | 1.160 | 288,548 | +0.00(+0.00%) |
Mar 20, 2018 | 1.140 | 1.160 | 1.140 | 1.160 | 1,423,166 | +0.02(+1.75%) |
Mar 19, 2018 | 1.170 | 1.170 | 1.140 | 1.140 | 299,653 | -0.03(-2.56%) |
Mar 16, 2018 | 1.170 | 1.170 | 1.150 | 1.170 | 160,105 | +0.02(+1.74%) |
Mar 15, 2018 | 1.150 | 1.160 | 1.130 | 1.150 | 366,851 | +0.01(+0.88%) |
Mar 14, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 378,748 | -0.04(-3.39%) |
Mar 13, 2018 | 1.200 | 1.200 | 1.150 | 1.180 | 502,962 | +0.01(+0.85%) |
Mar 12, 2018 | 1.180 | 1.180 | 1.150 | 1.170 | 149,166 | -0.01(-0.85%) |
Mar 09, 2018 | 1.160 | 1.180 | 1.160 | 1.180 | 170,465 | +0.04(+3.51%) |
Mar 08, 2018 | 1.150 | 1.170 | 1.130 | 1.140 | 385,317 | +0.02(+1.79%) |
Mar 07, 2018 | 1.130 | 1.140 | 1.120 | 1.120 | 126,915 | -0.01(-0.88%) |
Mar 06, 2018 | 1.160 | 1.160 | 1.110 | 1.130 | 758,713 | -0.02(-1.74%) |
Mar 05, 2018 | 1.160 | 1.170 | 1.155 | 1.150 | 464,500 | +0.00(+0.00%) |
Mar 02, 2018 | 1.190 | 1.190 | 1.150 | 1.150 | 764,756 | -0.02(-1.71%) |