Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.280 | 1.280 | 1.260 | 1.280 | 21,703 | +0.00(+0.00%) |
May 30, 2018 | 1.230 | 1.300 | 1.230 | 1.280 | 88,931 | +0.05(+4.07%) |
May 29, 2018 | 1.250 | 1.260 | 1.220 | 1.230 | 13,273 | -0.03(-2.38%) |
May 25, 2018 | 1.260 | 1.260 | 1.260 | 0 | +0.07(+5.88%) | |
May 24, 2018 | 1.160 | 1.220 | 1.120 | 1.190 | 71,617 | +0.03(+2.59%) |
May 23, 2018 | 1.150 | 1.160 | 1.120 | 1.160 | 34,576 | +0.01(+0.87%) |
May 22, 2018 | 1.150 | 1.150 | 1.120 | 1.150 | 46,363 | +0.00(+0.17%) |
May 21, 2018 | 1.140 | 1.150 | 1.090 | 1.148 | 79,856 | +0.01(+0.70%) |
May 18, 2018 | 1.120 | 1.140 | 1.040 | 1.140 | 254,130 | +0.02(+1.79%) |
May 17, 2018 | 1.250 | 1.260 | 1.060 | 1.120 | 249,576 | -0.13(-10.40%) |
May 16, 2018 | 1.235 | 1.260 | 1.200 | 1.250 | 73,669 | +0.01(+0.81%) |
May 15, 2018 | 1.240 | 1.240 | 1.200 | 1.240 | 37,875 | +0.02(+1.64%) |
May 14, 2018 | 1.240 | 1.240 | 1.200 | 1.220 | 42,011 | -0.02(-1.61%) |
May 11, 2018 | 1.240 | 1.240 | 1.210 | 1.240 | 29,687 | +0.02(+1.64%) |
May 10, 2018 | 1.198 | 1.230 | 1.183 | 1.220 | 52,049 | +0.03(+2.52%) |
May 09, 2018 | 1.230 | 1.230 | 1.190 | 1.190 | 27,307 | -0.04(-3.15%) |
May 08, 2018 | 1.240 | 1.240 | 1.200 | 1.229 | 55,588 | +0.03(+2.40%) |
May 07, 2018 | 1.130 | 1.200 | 1.130 | 1.200 | 44,775 | +0.07(+6.19%) |
May 04, 2018 | 1.130 | 1.130 | 1.110 | 1.130 | 39,921 | +0.01(+0.89%) |
May 03, 2018 | 1.125 | 1.130 | 1.110 | 1.120 | 34,420 | +0.00(+0.00%) |
May 02, 2018 | 1.115 | 1.130 | 1.110 | 1.120 | 14,022 | +0.01(+0.90%) |
May 01, 2018 | 1.110 | 1.120 | 1.100 | 1.110 | 17,119 | -0.01(-0.89%) |
Apr 30, 2018 | 1.130 | 1.130 | 1.110 | 1.120 | 16,381 | -0.01(-0.88%) |
Apr 27, 2018 | 1.100 | 1.130 | 1.060 | 1.130 | 20,707 | +0.04(+3.67%) |
Apr 26, 2018 | 1.060 | 1.120 | 1.060 | 1.090 | 42,330 | +0.03(+2.83%) |
Apr 25, 2018 | 1.075 | 1.084 | 1.050 | 1.060 | 46,808 | -0.01(-0.93%) |
Apr 24, 2018 | 1.080 | 1.120 | 1.050 | 1.070 | 45,265 | -0.02(-1.83%) |
Apr 23, 2018 | 1.100 | 1.145 | 1.060 | 1.090 | 23,103 | -0.01(-0.91%) |
Apr 20, 2018 | 1.099 | 1.110 | 1.070 | 1.100 | 73,628 | +0.00(+0.00%) |
Apr 19, 2018 | 1.110 | 1.110 | 1.080 | 1.100 | 59,325 | -0.01(-0.90%) |
Apr 18, 2018 | 1.146 | 1.155 | 1.090 | 1.110 | 116,503 | +0.00(+0.00%) |
Apr 17, 2018 | 1.200 | 1.200 | 1.110 | 1.110 | 61,557 | -0.07(-5.93%) |
Apr 16, 2018 | 1.220 | 1.270 | 1.150 | 1.180 | 81,223 | +0.01(+0.85%) |
Apr 13, 2018 | 1.160 | 1.180 | 1.100 | 1.170 | 57,495 | +0.01(+0.86%) |
Apr 12, 2018 | 1.220 | 1.220 | 1.120 | 1.160 | 104,282 | -0.03(-2.52%) |
Apr 11, 2018 | 1.260 | 1.290 | 1.150 | 1.190 | 113,700 | -0.10(-7.75%) |
Apr 10, 2018 | 1.260 | 1.290 | 1.230 | 1.290 | 85,487 | +0.02(+1.57%) |
Apr 09, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 61,803 | -0.01(-0.78%) |
Apr 06, 2018 | 1.280 | 1.310 | 1.270 | 1.280 | 13,039 | +0.00(+0.00%) |
Apr 05, 2018 | 1.255 | 1.290 | 1.255 | 1.280 | 26,091 | -0.01(-0.78%) |
Apr 04, 2018 | 1.250 | 1.300 | 1.230 | 1.290 | 66,013 | +0.04(+3.20%) |
Apr 03, 2018 | 1.260 | 1.270 | 1.250 | 1.250 | 29,883 | -0.02(-1.57%) |
Apr 02, 2018 | 1.270 | 1.290 | 1.260 | 1.270 | 37,135 | -0.01(-0.78%) |
Mar 29, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
Mar 28, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 50,356 | -0.05(-3.82%) |
Mar 27, 2018 | 1.300 | 1.330 | 1.290 | 1.310 | 106,805 | +0.03(+2.34%) |
Mar 26, 2018 | 1.270 | 1.330 | 1.249 | 1.280 | 143,804 | +0.08(+6.67%) |
Mar 23, 2018 | 1.270 | 1.270 | 1.160 | 1.200 | 72,064 | -0.02(-1.64%) |
Mar 22, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 50,628 | -0.04(-3.56%) |
Mar 21, 2018 | 1.210 | 1.270 | 1.210 | 1.265 | 75,890 | +0.05(+4.55%) |
Mar 20, 2018 | 1.110 | 1.220 | 1.110 | 1.210 | 128,982 | +0.09(+8.04%) |
Mar 19, 2018 | 1.090 | 1.120 | 1.090 | 1.120 | 29,066 | +0.03(+2.75%) |
Mar 16, 2018 | 1.050 | 1.090 | 1.040 | 1.090 | 11,596 | +0.01(+0.93%) |
Mar 15, 2018 | 1.080 | 1.080 | 1.050 | 1.080 | 18,067 | +0.01(+0.93%) |
Mar 14, 2018 | 1.060 | 1.075 | 1.040 | 1.070 | 31,200 | +0.01(+0.94%) |
Mar 13, 2018 | 1.090 | 1.090 | 1.050 | 1.060 | 20,874 | -0.03(-2.75%) |
Mar 12, 2018 | 1.080 | 1.090 | 1.030 | 1.090 | 46,214 | +0.01(+0.93%) |
Mar 09, 2018 | 1.040 | 1.080 | 1.030 | 1.080 | 85,523 | +0.05(+4.85%) |
Mar 08, 2018 | 1.050 | 1.100 | 1.000 | 1.030 | 194,311 | -0.05(-4.63%) |
Mar 07, 2018 | 1.030 | 1.090 | 1.030 | 1.080 | 39,440 | +0.05(+4.35%) |
Mar 06, 2018 | 1.060 | 1.060 | 1.020 | 1.035 | 52,145 | -0.03(-3.04%) |
Mar 05, 2018 | 1.090 | 1.100 | 1.050 | 1.067 | 48,011 | -0.02(-2.06%) |
Mar 02, 2018 | 1.070 | 1.090 | 1.040 | 1.090 | 38,296 | +0.02(+1.87%) |