Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.374 | 1.422 | 1.374 | 1.413 | 376,363 | +0.05(+3.41%) |
Jun 28, 2018 | 1.382 | 1.385 | 1.351 | 1.367 | 283,996 | -0.02(-1.12%) |
Jun 27, 2018 | 1.374 | 1.382 | 1.320 | 1.382 | 383,262 | +0.06(+4.71%) |
Jun 26, 2018 | 1.273 | 1.335 | 1.250 | 1.320 | 239,442 | +0.05(+3.66%) |
Jun 25, 2018 | 1.196 | 1.281 | 1.196 | 1.273 | 316,528 | +0.08(+6.49%) |
Jun 22, 2018 | 1.242 | 1.281 | 1.188 | 1.196 | 531,944 | -0.05(-3.75%) |
Jun 21, 2018 | 1.312 | 1.312 | 1.242 | 1.242 | 246,761 | -0.08(-5.88%) |
Jun 20, 2018 | 1.359 | 1.374 | 1.235 | 1.320 | 814,793 | -0.04(-2.86%) |
Jun 19, 2018 | 1.374 | 1.389 | 1.359 | 1.359 | 180,083 | -0.01(-0.57%) |
Jun 18, 2018 | 1.390 | 1.398 | 1.367 | 1.367 | 166,895 | -0.02(-1.68%) |
Jun 15, 2018 | 1.436 | 1.359 | 1.390 | 399,473 | -0.05(-3.24%) | |
Jun 14, 2018 | 1.452 | 1.475 | 1.421 | 1.436 | 278,215 | +0.01(+0.54%) |
Jun 13, 2018 | 1.436 | 1.553 | 1.405 | 1.429 | 800,823 | +0.01(+0.55%) |
Jun 12, 2018 | 1.390 | 1.429 | 1.359 | 1.421 | 343,280 | +0.03(+2.23%) |
Jun 11, 2018 | 1.359 | 1.390 | 1.351 | 1.390 | 288,466 | +0.04(+2.87%) |
Jun 08, 2018 | 1.297 | 1.359 | 1.281 | 1.351 | 508,963 | +0.07(+5.45%) |
Jun 07, 2018 | 1.343 | 1.359 | 1.258 | 1.281 | 458,832 | -0.08(-5.71%) |
Jun 06, 2018 | 1.335 | 1.359 | 237,154 | -0.02(-1.13%) | ||
Jun 05, 2018 | 1.359 | 1.390 | 1.320 | 1.374 | 744,775 | +0.02(+1.72%) |
Jun 04, 2018 | 1.351 | 1.359 | 1.329 | 1.351 | 653,218 | +0.03(+2.35%) |
Jun 01, 2018 | 1.258 | 1.320 | 1.258 | 1.320 | 510,104 | +0.09(+6.92%) |
May 31, 2018 | 1.211 | 1.242 | 1.211 | 1.235 | 178,840 | +0.02(+1.92%) |
May 30, 2018 | 1.297 | 1.304 | 1.211 | 1.211 | 597,240 | -0.09(-7.14%) |
May 29, 2018 | 1.297 | 1.312 | 1.281 | 1.304 | 483,246 | -0.02(-1.18%) |
May 25, 2018 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.16%) | |
May 24, 2018 | 1.335 | 1.351 | 1.242 | 1.335 | 718,262 | +0.00(+0.00%) |
May 23, 2018 | 1.289 | 1.343 | 1.203 | 1.335 | 1,157,503 | +0.02(+1.78%) |
May 22, 2018 | 1.235 | 1.351 | 1.203 | 1.312 | 1,718,087 | +0.13(+11.18%) |
May 21, 2018 | 1.149 | 1.235 | 1.118 | 1.180 | 1,824,554 | +0.11(+10.14%) |
May 18, 2018 | 0.9861 | 1.071 | 0.9783 | 1.071 | 2,349,807 | +0.14(+15.00%) |
May 17, 2018 | 0.8619 | 0.9861 | 0.8466 | 0.9317 | 1,399,026 | +0.08(+9.09%) |
May 16, 2018 | 0.8463 | 0.8619 | 0.8308 | 0.8541 | 215,428 | +0.01(+0.92%) |
May 15, 2018 | 0.8463 | 0.8463 | 0.8308 | 0.8463 | 94,224 | +0.02(+1.87%) |
May 14, 2018 | 0.8696 | 0.8929 | 0.8308 | 0.8308 | 513,919 | -0.05(-5.31%) |
May 11, 2018 | 0.8929 | 0.9084 | 0.8696 | 0.8774 | 306,549 | -0.01(-0.88%) |
May 10, 2018 | 0.9084 | 0.9317 | 0.8308 | 0.8851 | 672,923 | -0.03(-2.98%) |
May 09, 2018 | 0.9272 | 0.9420 | 0.8975 | 0.9123 | 751,954 | -0.01(-1.60%) |
May 08, 2018 | 0.9049 | 0.9272 | 0.8901 | 0.9272 | 943,654 | +0.03(+3.31%) |
May 07, 2018 | 0.8752 | 0.8975 | 0.8604 | 0.8975 | 841,889 | +0.04(+4.31%) |
May 04, 2018 | 0.8382 | 0.8678 | 0.8307 | 0.8604 | 911,054 | +0.02(+2.65%) |
May 03, 2018 | 0.8307 | 0.8382 | 0.8307 | 0.8382 | 412,438 | +0.01(+0.89%) |
May 02, 2018 | 0.8382 | 0.8382 | 0.8233 | 0.8307 | 321,580 | +0.00(+0.00%) |
May 01, 2018 | 0.8233 | 0.8382 | 0.8159 | 0.8307 | 583,016 | +0.01(+1.82%) |
Apr 30, 2018 | 0.8233 | 0.8233 | 0.8011 | 0.8159 | 185,055 | +0.02(+2.80%) |
Apr 27, 2018 | 0.8233 | 0.8233 | 0.7879 | 0.7936 | 388,570 | -0.03(-3.60%) |
Apr 26, 2018 | 0.8159 | 0.8233 | 0.8085 | 0.8233 | 164,929 | +0.01(+0.91%) |
Apr 25, 2018 | 0.8011 | 0.8159 | 0.7936 | 0.8159 | 169,052 | +0.02(+2.07%) |
Apr 24, 2018 | 0.7936 | 0.8085 | 0.7936 | 0.7994 | 234,416 | +0.01(+0.72%) |
Apr 23, 2018 | 0.7862 | 0.8010 | 0.7790 | 0.7936 | 105,491 | +0.01(+0.94%) |
Apr 20, 2018 | 0.7788 | 0.7936 | 0.7714 | 0.7862 | 118,311 | +0.00(+0.00%) |
Apr 19, 2018 | 0.8011 | 0.8011 | 0.7788 | 0.7862 | 139,512 | -0.01(-0.93%) |
Apr 18, 2018 | 0.8011 | 0.8011 | 0.7901 | 0.7936 | 145,136 | +0.01(+1.26%) |
Apr 17, 2018 | 0.7936 | 0.8011 | 0.7788 | 0.7838 | 206,104 | -0.02(-2.16%) |
Apr 16, 2018 | 0.7936 | 0.8085 | 0.7936 | 0.8011 | 154,072 | +0.01(+0.93%) |
Apr 13, 2018 | 0.7936 | 0.8085 | 0.7789 | 0.7936 | 94,023 | +0.00(+0.00%) |
Apr 12, 2018 | 0.7640 | 0.7936 | 0.7640 | 0.7936 | 153,049 | +0.02(+2.88%) |
Apr 11, 2018 | 0.7224 | 0.7714 | 0.7195 | 0.7714 | 247,467 | +0.04(+5.05%) |
Apr 10, 2018 | 0.7328 | 0.7343 | 0.7121 | 0.7343 | 226,685 | +0.00(+0.51%) |
Apr 09, 2018 | 0.7269 | 0.7343 | 0.7214 | 0.7306 | 152,610 | +0.00(+0.00%) |
Apr 06, 2018 | 0.7336 | 0.7336 | 0.7250 | 0.7306 | 105,619 | -0.00(-0.38%) |
Apr 05, 2018 | 0.7336 | 0.7336 | 0.7121 | 0.7334 | 62,833 | +0.00(+0.59%) |
Apr 04, 2018 | 0.7195 | 0.7336 | 0.7046 | 0.7291 | 96,367 | +0.01(+1.34%) |
Apr 03, 2018 | 0.7069 | 0.7195 | 0.6924 | 0.7195 | 96,025 | +0.02(+2.84%) |