Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 0.9784 | 1.003 | 0.9720 | 0.9757 | 31,074 | -0.00(-0.24%) |
Jun 28, 2018 | 1.100 | 1.100 | 0.9780 | 0.9780 | 19,081 | -0.09(-8.62%) |
Jun 27, 2018 | 1.155 | 1.155 | 1.070 | 1.070 | 6,983 | -0.08(-6.93%) |
Jun 26, 2018 | 1.100 | 1.161 | 1.100 | 1.150 | 32,822 | +0.05(+4.39%) |
Jun 25, 2018 | 1.113 | 1.117 | 1.069 | 1.102 | 25,997 | -0.02(-1.64%) |
Jun 22, 2018 | 1.062 | 1.125 | 1.050 | 1.120 | 27,557 | +0.12(+12.34%) |
Jun 21, 2018 | 1.093 | 1.093 | 0.9588 | 0.9970 | 77,283 | -0.12(-10.98%) |
Jun 20, 2018 | 1.179 | 1.179 | 1.102 | 1.120 | 31,500 | -0.05(-4.27%) |
Jun 19, 2018 | 1.249 | 1.250 | 1.138 | 1.170 | 24,584 | -0.08(-6.73%) |
Jun 18, 2018 | 1.300 | 1.340 | 1.160 | 1.254 | 42,696 | -0.10(-7.49%) |
Jun 15, 2018 | 1.380 | 1.360 | 1.356 | 14,707 | -0.00(-0.29%) | |
Jun 14, 2018 | 1.350 | 1.380 | 1.320 | 1.360 | 28,114 | -0.07(-4.90%) |
Jun 13, 2018 | 1.430 | 1.445 | 1.430 | 1.430 | 15,005 | -0.00(-0.28%) |
Jun 12, 2018 | 1.421 | 1.472 | 1.421 | 1.434 | 2,600 | -0.01(-0.42%) |
Jun 11, 2018 | 1.456 | 1.466 | 1.440 | 1.440 | 2,550 | -0.03(-2.04%) |
Jun 08, 2018 | 1.480 | 1.480 | 1.470 | 1.470 | 2,000 | -0.03(-2.00%) |
Jun 07, 2018 | 1.483 | 1.500 | 1.440 | 1.500 | 13,761 | +0.02(+1.35%) |
Jun 06, 2018 | 1.491 | 1.491 | 1.480 | 1.480 | 2,200 | -0.03(-2.25%) |
Jun 05, 2018 | 1.491 | 1.530 | 1.472 | 1.514 | 7,537 | +0.07(+5.06%) |
Jun 04, 2018 | 1.421 | 1.441 | 1.361 | 1.441 | 34,486 | +0.03(+1.88%) |
Jun 01, 2018 | 1.400 | 1.415 | 1.380 | 1.415 | 21,100 | +0.06(+4.78%) |
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%) |