Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.570 | 1.600 | 1.563 | 1.600 | 11,294 | +0.03(+1.91%) |
May 30, 2018 | 1.580 | 1.600 | 1.570 | 1.570 | 35,375 | -0.02(-1.26%) |
May 29, 2018 | 1.590 | 1.600 | 1.540 | 1.590 | 39,112 | +0.00(+0.00%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.600 | 1.610 | 1.550 | 1.590 | 40,019 | +0.00(+0.00%) |
May 23, 2018 | 1.580 | 1.600 | 1.575 | 1.590 | 41,160 | +0.01(+0.77%) |
May 22, 2018 | 1.600 | 1.600 | 1.510 | 1.578 | 100,175 | -0.01(-0.76%) |
May 21, 2018 | 1.640 | 1.650 | 1.570 | 1.590 | 147,452 | -0.08(-4.79%) |
May 18, 2018 | 1.700 | 1.700 | 1.560 | 1.670 | 265,901 | -0.02(-1.18%) |
May 17, 2018 | 1.530 | 1.700 | 1.530 | 1.690 | 715,230 | +0.20(+13.42%) |
May 16, 2018 | 1.420 | 1.550 | 1.330 | 1.490 | 632,116 | +0.14(+10.37%) |
May 15, 2018 | 1.360 | 1.370 | 1.300 | 1.350 | 67,152 | -0.02(-1.46%) |
May 14, 2018 | 1.320 | 1.478 | 1.320 | 1.370 | 722,064 | +0.07(+5.38%) |
May 11, 2018 | 1.300 | 1.350 | 1.164 | 1.300 | 82,361 | -0.05(-3.70%) |
May 10, 2018 | 1.250 | 1.380 | 1.245 | 1.350 | 456,895 | +0.13(+10.66%) |
May 09, 2018 | 1.170 | 1.230 | 1.170 | 1.220 | 12,076 | +0.05(+4.27%) |
May 08, 2018 | 1.250 | 1.250 | 1.170 | 1.170 | 21,882 | -0.08(-6.40%) |
May 07, 2018 | 1.200 | 1.250 | 1.152 | 1.250 | 35,426 | +0.16(+14.68%) |
May 04, 2018 | 1.110 | 1.180 | 1.060 | 1.090 | 9,092 | -0.04(-3.53%) |
May 03, 2018 | 1.138 | 1.140 | 1.120 | 1.130 | 3,634 | -0.00(-0.01%) |
May 02, 2018 | 1.150 | 1.179 | 1.110 | 1.130 | 10,931 | -0.02(-1.74%) |
May 01, 2018 | 1.180 | 1.180 | 1.090 | 1.150 | 21,046 | -0.04(-3.36%) |
Apr 30, 2018 | 1.160 | 1.190 | 1.140 | 1.190 | 16,810 | +0.04(+3.48%) |
Apr 27, 2018 | 1.130 | 1.170 | 1.110 | 1.150 | 7,685 | +0.01(+0.88%) |
Apr 26, 2018 | 1.160 | 1.180 | 1.110 | 1.140 | 11,619 | -0.03(-2.56%) |
Apr 25, 2018 | 1.140 | 1.174 | 1.105 | 1.170 | 7,367 | +0.05(+4.46%) |
Apr 24, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 205 | -0.01(-0.88%) |
Apr 23, 2018 | 1.120 | 1.130 | 1.120 | 1.130 | 1,002 | -0.01(-0.88%) |
Apr 20, 2018 | 1.160 | 1.180 | 1.100 | 1.140 | 42,265 | -0.05(-4.20%) |
Apr 19, 2018 | 1.200 | 1.240 | 1.150 | 1.190 | 20,744 | -0.02(-1.65%) |
Apr 18, 2018 | 1.250 | 1.260 | 1.210 | 1.210 | 10,613 | -0.05(-3.97%) |
Apr 17, 2018 | 1.260 | 1.260 | 1.201 | 1.260 | 17,792 | +0.01(+0.57%) |
Apr 16, 2018 | 1.250 | 1.260 | 1.250 | 1.253 | 4,347 | -0.01(-0.57%) |
Apr 13, 2018 | 1.220 | 1.260 | 1.220 | 1.260 | 5,966 | +0.03(+2.44%) |
Apr 12, 2018 | 1.230 | 1.260 | 1.207 | 1.230 | 7,856 | +0.00(+0.00%) |
Apr 11, 2018 | 1.250 | 1.260 | 1.220 | 1.230 | 3,312 | -0.02(-1.60%) |
Apr 10, 2018 | 1.197 | 1.260 | 1.170 | 1.250 | 8,168 | +0.04(+3.31%) |
Apr 09, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 3,458 | -0.06(-4.72%) |
Apr 06, 2018 | 1.240 | 1.300 | 1.220 | 1.270 | 9,562 | +0.00(+0.00%) |
Apr 05, 2018 | 1.262 | 1.300 | 1.240 | 1.270 | 27,830 | +0.00(+0.00%) |
Apr 04, 2018 | 1.123 | 1.300 | 1.123 | 1.270 | 4,891 | +0.04(+3.25%) |
Apr 03, 2018 | 1.236 | 1.290 | 1.220 | 1.230 | 14,308 | -0.06(-4.65%) |
Apr 02, 2018 | 1.270 | 1.300 | 1.250 | 1.290 | 12,739 | +0.03(+2.38%) |
Mar 29, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) | |
Mar 28, 2018 | 1.240 | 1.299 | 1.240 | 1.270 | 8,567 | +0.02(+1.60%) |
Mar 27, 2018 | 1.320 | 1.321 | 1.250 | 1.250 | 33,519 | -0.01(-0.79%) |
Mar 26, 2018 | 1.310 | 1.330 | 1.260 | 1.260 | 11,327 | -0.04(-3.08%) |
Mar 23, 2018 | 1.270 | 1.300 | 1.250 | 1.300 | 12,965 | +0.02(+1.56%) |
Mar 22, 2018 | 1.300 | 1.300 | 1.221 | 1.280 | 9,194 | +0.00(+0.00%) |
Mar 21, 2018 | 1.300 | 1.300 | 1.270 | 1.280 | 49,077 | -0.02(-1.54%) |
Mar 20, 2018 | 1.300 | 1.300 | 1.260 | 1.300 | 21,679 | +0.00(+0.00%) |
Mar 19, 2018 | 1.260 | 1.300 | 1.220 | 1.300 | 27,636 | +0.05(+4.00%) |
Mar 16, 2018 | 1.160 | 1.260 | 1.060 | 1.250 | 90,678 | +0.10(+8.70%) |
Mar 15, 2018 | 1.068 | 1.210 | 0.9916 | 1.150 | 175,708 | +0.07(+6.48%) |
Mar 14, 2018 | 1.026 | 1.080 | 1.000 | 1.080 | 30,007 | +0.04(+3.85%) |
Mar 13, 2018 | 1.080 | 1.139 | 1.030 | 1.040 | 6,631 | -0.03(-2.80%) |
Mar 12, 2018 | 1.020 | 1.071 | 1.010 | 1.070 | 3,850 | +0.04(+3.88%) |
Mar 09, 2018 | 1.040 | 1.120 | 1.000 | 1.030 | 17,651 | +0.01(+0.98%) |
Mar 08, 2018 | 1.090 | 1.130 | 1.020 | 1.020 | 10,062 | -0.08(-7.27%) |
Mar 07, 2018 | 1.100 | 1.170 | 1.100 | 1.100 | 9,104 | +0.00(+0.00%) |
Mar 06, 2018 | 1.170 | 1.170 | 1.100 | 1.100 | 9,375 | +0.01(+0.92%) |
Mar 05, 2018 | 1.120 | 1.180 | 1.090 | 1.090 | 13,885 | -0.04(-3.54%) |
Mar 02, 2018 | 1.040 | 1.130 | 1.040 | 1.130 | 15,985 | +0.05(+4.63%) |