Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.200 | 1.240 | 1.120 | 1.170 | 29,806 | -0.02(-1.68%) |
Jun 28, 2018 | 1.210 | 1.230 | 1.180 | 1.190 | 72,251 | -0.03(-2.46%) |
Jun 27, 2018 | 1.300 | 1.330 | 1.220 | 1.220 | 50,009 | -0.07(-5.43%) |
Jun 26, 2018 | 1.280 | 1.315 | 1.280 | 1.290 | 11,743 | -0.01(-0.77%) |
Jun 25, 2018 | 1.330 | 1.330 | 1.280 | 1.300 | 39,831 | -0.04(-2.99%) |
Jun 22, 2018 | 1.380 | 1.440 | 1.340 | 1.340 | 29,539 | -0.10(-6.94%) |
Jun 21, 2018 | 1.390 | 1.440 | 1.390 | 1.440 | 747 | +0.05(+3.60%) |
Jun 20, 2018 | 1.380 | 1.450 | 1.380 | 1.390 | 11,507 | +0.00(+0.00%) |
Jun 19, 2018 | 1.450 | 1.450 | 1.390 | 1.390 | 7,401 | +0.01(+0.72%) |
Jun 18, 2018 | 1.450 | 1.450 | 1.380 | 1.380 | 13,980 | -0.07(-4.83%) |
Jun 15, 2018 | 1.450 | 1.350 | 1.450 | 23,115 | +0.07(+5.45%) | |
Jun 14, 2018 | 1.380 | 1.400 | 1.375 | 1.375 | 16,876 | +0.02(+1.85%) |
Jun 13, 2018 | 1.360 | 1.385 | 1.350 | 1.350 | 11,349 | +0.00(+0.00%) |
Jun 12, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 9,289 | -0.03(-2.17%) |
Jun 11, 2018 | 1.410 | 1.410 | 1.340 | 1.380 | 10,807 | +0.00(+0.00%) |
Jun 08, 2018 | 1.370 | 1.390 | 1.320 | 1.380 | 30,833 | -0.01(-0.72%) |
Jun 07, 2018 | 1.393 | 1.393 | 1.320 | 1.390 | 30,306 | +0.02(+1.46%) |
Jun 06, 2018 | 1.395 | 1.435 | 1.370 | 1.370 | 3,890 | -0.05(-3.52%) |
Jun 05, 2018 | 1.410 | 1.420 | 1.365 | 1.420 | 16,497 | +0.05(+3.65%) |
Jun 04, 2018 | 1.390 | 1.410 | 1.350 | 1.370 | 6,656 | -0.04(-2.84%) |
Jun 01, 2018 | 1.370 | 1.410 | 1.360 | 1.410 | 15,065 | +0.01(+0.71%) |
May 31, 2018 | 1.410 | 1.440 | 1.395 | 1.400 | 937 | +0.03(+2.19%) |
May 30, 2018 | 1.400 | 1.440 | 1.360 | 1.370 | 8,789 | -0.04(-2.84%) |
May 29, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 4,888 | -0.05(-3.42%) |
May 25, 2018 | 1.460 | 1.460 | 1.460 | 0 | +0.01(+0.69%) | |
May 24, 2018 | 1.412 | 1.450 | 1.400 | 1.450 | 17,118 | +0.00(+0.00%) |
May 23, 2018 | 1.430 | 1.450 | 1.400 | 1.450 | 17,820 | +0.01(+0.69%) |
May 22, 2018 | 1.430 | 1.440 | 1.361 | 1.440 | 15,557 | +0.01(+0.70%) |
May 21, 2018 | 1.460 | 1.460 | 1.373 | 1.430 | 5,940 | -0.02(-1.38%) |
May 18, 2018 | 1.420 | 1.450 | 1.361 | 1.450 | 9,219 | +0.05(+3.65%) |
May 17, 2018 | 1.380 | 1.400 | 1.369 | 1.399 | 43,949 | +0.02(+1.38%) |
May 16, 2018 | 1.350 | 1.400 | 1.350 | 1.380 | 10,559 | +0.04(+2.99%) |
May 15, 2018 | 1.390 | 1.400 | 1.340 | 1.340 | 815 | -0.06(-4.29%) |
May 14, 2018 | 1.360 | 1.400 | 1.320 | 1.400 | 21,539 | +0.07(+5.26%) |
May 11, 2018 | 1.370 | 1.370 | 1.330 | 1.330 | 1,325 | -0.05(-3.62%) |
May 10, 2018 | 1.390 | 1.400 | 1.340 | 1.380 | 1,882 | -0.01(-0.72%) |
May 09, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 998 | -0.01(-0.71%) |
May 08, 2018 | 1.370 | 1.400 | 1.330 | 1.400 | 10,576 | +0.02(+1.45%) |
May 07, 2018 | 1.390 | 1.390 | 1.358 | 1.380 | 3,786 | -0.04(-2.82%) |
May 04, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 3,570 | +0.05(+3.80%) |
May 03, 2018 | 1.430 | 1.430 | 1.351 | 1.368 | 8,873 | -0.09(-6.30%) |
May 02, 2018 | 1.460 | 1.480 | 1.440 | 1.460 | 14,315 | +0.00(+0.00%) |
May 01, 2018 | 1.470 | 1.510 | 1.460 | 1.460 | 41,114 | +0.00(+0.00%) |
Apr 30, 2018 | 1.310 | 1.488 | 1.310 | 1.460 | 47,663 | +0.14(+10.61%) |
Apr 27, 2018 | 1.300 | 1.370 | 1.278 | 1.320 | 46,105 | +0.01(+0.76%) |
Apr 26, 2018 | 1.340 | 1.350 | 1.260 | 1.310 | 58,668 | -0.01(-0.76%) |
Apr 25, 2018 | 1.380 | 1.380 | 1.320 | 1.320 | 75,923 | -0.07(-5.04%) |
Apr 24, 2018 | 1.410 | 1.410 | 1.360 | 1.390 | 16,128 | -0.01(-0.71%) |
Apr 23, 2018 | 1.340 | 1.410 | 1.340 | 1.400 | 17,555 | +0.07(+5.26%) |
Apr 20, 2018 | 1.400 | 1.400 | 1.330 | 1.330 | 5,465 | -0.04(-2.92%) |
Apr 19, 2018 | 1.340 | 1.390 | 1.340 | 1.370 | 1,985 | +0.02(+1.48%) |
Apr 18, 2018 | 1.350 | 1.390 | 1.350 | 1.350 | 5,181 | +0.00(+0.00%) |
Apr 17, 2018 | 1.370 | 1.380 | 1.350 | 1.350 | 9,951 | -0.03(-2.17%) |
Apr 16, 2018 | 1.390 | 1.390 | 1.330 | 1.380 | 31,948 | +0.00(+0.00%) |
Apr 13, 2018 | 1.420 | 1.440 | 1.380 | 1.380 | 5,335 | -0.02(-1.43%) |
Apr 12, 2018 | 1.450 | 1.450 | 1.328 | 1.400 | 20,172 | -0.05(-3.45%) |
Apr 11, 2018 | 1.320 | 1.450 | 1.320 | 1.450 | 9,856 | +0.13(+9.85%) |
Apr 10, 2018 | 1.390 | 1.390 | 1.300 | 1.320 | 23,218 | -0.05(-3.92%) |
Apr 09, 2018 | 1.351 | 1.450 | 1.351 | 1.374 | 600 | -0.02(-1.17%) |
Apr 06, 2018 | 1.390 | 1.400 | 1.350 | 1.390 | 2,719 | -0.01(-0.71%) |
Apr 05, 2018 | 1.410 | 1.420 | 1.390 | 1.400 | 11,069 | +0.02(+1.45%) |
Apr 04, 2018 | 1.355 | 1.400 | 1.350 | 1.380 | 8,315 | +0.01(+0.73%) |
Apr 03, 2018 | 1.350 | 1.370 | 1.350 | 1.370 | 6,381 | +0.02(+1.48%) |