Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 29,302 | -0.01(-1.28%) |
May 30, 2018 | 0.8100 | 0.8100 | 0.7900 | 0.7901 | 33,316 | -0.01(-1.80%) |
May 29, 2018 | 0.8500 | 0.8500 | 0.7997 | 0.8046 | 49,744 | -0.04(-5.00%) |
May 25, 2018 | 0.8470 | 0.8470 | 0.8470 | 0 | +0.02(+2.66%) | |
May 24, 2018 | 0.9491 | 0.9491 | 0.7000 | 0.8250 | 222,324 | -0.12(-13.08%) |
May 23, 2018 | 1.020 | 1.020 | 0.9299 | 0.9491 | 148,973 | -0.09(-8.74%) |
May 22, 2018 | 1.050 | 1.069 | 1.000 | 1.040 | 78,146 | +0.02(+1.96%) |
May 21, 2018 | 1.120 | 1.120 | 1.010 | 1.020 | 131,224 | -0.09(-8.11%) |
May 18, 2018 | 1.100 | 1.120 | 1.090 | 1.110 | 81,569 | -0.03(-2.63%) |
May 17, 2018 | 1.130 | 1.140 | 1.100 | 1.140 | 38,012 | +0.01(+1.33%) |
May 16, 2018 | 1.140 | 1.140 | 1.120 | 1.125 | 62,931 | -0.02(-2.17%) |
May 15, 2018 | 1.260 | 1.263 | 1.140 | 1.150 | 89,422 | -0.15(-11.54%) |
May 14, 2018 | 1.310 | 1.339 | 1.230 | 1.300 | 41,317 | +0.01(+0.78%) |
May 11, 2018 | 1.261 | 1.370 | 1.200 | 1.290 | 51,244 | +0.00(+0.00%) |
May 10, 2018 | 1.280 | 1.340 | 1.250 | 1.290 | 24,964 | +0.00(+0.00%) |
May 09, 2018 | 1.400 | 1.400 | 1.140 | 1.290 | 96,965 | -0.05(-3.73%) |
May 08, 2018 | 1.390 | 1.400 | 1.230 | 1.340 | 96,645 | -0.04(-2.90%) |
May 07, 2018 | 1.420 | 1.430 | 1.350 | 1.380 | 65,554 | -0.05(-3.50%) |
May 04, 2018 | 1.590 | 1.590 | 1.260 | 1.430 | 329,825 | -0.19(-11.73%) |
May 03, 2018 | 1.130 | 1.760 | 1.130 | 1.620 | 2,449,275 | +0.48(+42.11%) |
May 02, 2018 | 1.180 | 1.180 | 1.120 | 1.140 | 21,496 | -0.04(-3.39%) |
May 01, 2018 | 1.140 | 1.212 | 1.110 | 1.180 | 28,199 | +0.03(+2.61%) |
Apr 30, 2018 | 1.150 | 1.160 | 1.109 | 1.150 | 34,030 | +0.01(+0.88%) |
Apr 27, 2018 | 1.210 | 1.240 | 1.100 | 1.140 | 119,115 | -0.09(-7.32%) |
Apr 26, 2018 | 1.280 | 1.280 | 1.220 | 1.230 | 53,466 | -0.03(-2.38%) |
Apr 25, 2018 | 1.310 | 1.434 | 1.210 | 1.260 | 85,717 | -0.07(-5.19%) |
Apr 24, 2018 | 1.408 | 1.408 | 1.280 | 1.329 | 73,230 | -0.08(-5.72%) |
Apr 23, 2018 | 1.390 | 1.418 | 1.390 | 1.410 | 8,766 | +0.02(+1.41%) |
Apr 20, 2018 | 1.525 | 1.525 | 1.360 | 1.390 | 24,135 | -0.06(-4.14%) |
Apr 19, 2018 | 1.429 | 1.500 | 1.420 | 1.450 | 36,649 | +0.04(+2.84%) |
Apr 18, 2018 | 1.380 | 1.480 | 1.360 | 1.410 | 38,794 | -0.08(-5.37%) |
Apr 17, 2018 | 1.610 | 1.650 | 1.490 | 1.490 | 70,661 | -0.09(-5.70%) |
Apr 16, 2018 | 1.590 | 1.630 | 1.554 | 1.580 | 16,072 | +0.01(+0.64%) |
Apr 13, 2018 | 1.600 | 1.680 | 1.541 | 1.570 | 11,601 | -0.04(-2.48%) |
Apr 12, 2018 | 1.640 | 1.680 | 1.561 | 1.610 | 30,519 | +0.01(+0.63%) |
Apr 11, 2018 | 1.520 | 1.861 | 1.478 | 1.600 | 185,797 | +0.09(+5.96%) |
Apr 10, 2018 | 1.500 | 1.550 | 1.310 | 1.510 | 27,520 | +0.05(+3.42%) |
Apr 09, 2018 | 1.470 | 1.556 | 1.450 | 1.460 | 57,303 | +0.00(+0.00%) |
Apr 06, 2018 | 1.460 | 1.688 | 1.450 | 1.460 | 22,155 | +0.01(+0.69%) |
Apr 05, 2018 | 1.530 | 1.530 | 1.450 | 1.450 | 24,370 | -0.05(-3.33%) |
Apr 04, 2018 | 1.500 | 1.500 | 1.400 | 1.500 | 52,093 | +0.08(+5.78%) |
Apr 03, 2018 | 1.700 | 1.700 | 1.281 | 1.418 | 90,194 | -0.17(-10.65%) |
Apr 02, 2018 | 1.750 | 1.950 | 1.550 | 1.587 | 54,609 | -0.05(-3.22%) |
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.02(+1.23%) | |
Mar 28, 2018 | 1.600 | 1.660 | 1.600 | 1.620 | 23,559 | +0.01(+0.62%) |
Mar 27, 2018 | 1.690 | 1.690 | 1.600 | 1.610 | 48,619 | -0.09(-5.29%) |
Mar 26, 2018 | 1.720 | 1.730 | 1.680 | 1.700 | 24,943 | +0.02(+1.19%) |
Mar 23, 2018 | 1.799 | 1.800 | 1.680 | 1.680 | 44,032 | -0.12(-6.67%) |
Mar 22, 2018 | 1.790 | 1.800 | 1.720 | 1.800 | 20,113 | -0.03(-1.64%) |
Mar 21, 2018 | 1.770 | 1.890 | 1.661 | 1.830 | 22,229 | +0.04(+2.29%) |
Mar 20, 2018 | 1.710 | 1.880 | 1.710 | 1.789 | 14,662 | -0.05(-2.77%) |
Mar 19, 2018 | 1.800 | 1.890 | 1.800 | 1.840 | 13,986 | +0.03(+1.66%) |
Mar 16, 2018 | 1.960 | 1.990 | 1.720 | 1.810 | 153,495 | -0.14(-7.18%) |
Mar 15, 2018 | 2.011 | 2.080 | 1.950 | 1.950 | 44,188 | -0.10(-4.88%) |
Mar 14, 2018 | 2.096 | 2.115 | 2.050 | 2.050 | 14,766 | -0.07(-3.30%) |
Mar 13, 2018 | 2.080 | 2.158 | 2.030 | 2.120 | 28,754 | +0.04(+1.92%) |
Mar 12, 2018 | 2.040 | 2.179 | 1.981 | 2.080 | 51,509 | +0.04(+1.96%) |
Mar 09, 2018 | 2.040 | 2.040 | 1.920 | 2.040 | 26,900 | +0.04(+2.00%) |
Mar 08, 2018 | 2.000 | 2.100 | 1.980 | 2.000 | 31,787 | +0.04(+2.04%) |
Mar 07, 2018 | 1.910 | 2.045 | 1.910 | 1.960 | 41,673 | -0.07(-3.45%) |
Mar 06, 2018 | 2.150 | 2.150 | 2.020 | 2.030 | 20,491 | -0.10(-4.47%) |
Mar 05, 2018 | 2.110 | 2.150 | 2.070 | 2.125 | 39,959 | +0.02(+0.71%) |
Mar 02, 2018 | 2.050 | 2.320 | 2.050 | 2.110 | 15,706 | +0.01(+0.48%) |