Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.330 | 1.340 | 1.280 | 1.320 | 74,380 | -0.02(-1.49%) |
May 30, 2018 | 1.290 | 1.340 | 1.280 | 1.340 | 157,175 | +0.09(+7.20%) |
May 29, 2018 | 1.250 | 1.270 | 1.240 | 1.250 | 52,250 | +0.00(+0.00%) |
May 28, 2018 | 1.260 | 1.270 | 1.250 | 1.250 | 19,705 | -0.05(-3.85%) |
May 25, 2018 | 1.300 | 1.310 | 1.280 | 1.300 | 43,410 | -0.05(-3.70%) |
May 24, 2018 | 1.370 | 1.370 | 1.330 | 1.350 | 113,228 | -0.07(-4.93%) |
May 23, 2018 | 1.380 | 1.450 | 1.350 | 1.420 | 416,631 | +0.00(+0.00%) |
May 22, 2018 | 1.430 | 1.460 | 1.420 | 1.420 | 337,712 | +0.13(+10.08%) |
May 18, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.07(+5.74%) | |
May 17, 2018 | 1.240 | 1.250 | 1.220 | 1.220 | 119,050 | -0.02(-1.61%) |
May 16, 2018 | 1.220 | 1.250 | 1.210 | 1.240 | 177,535 | -0.01(-0.80%) |
May 15, 2018 | 1.230 | 1.250 | 1.200 | 1.250 | 223,410 | -0.01(-0.79%) |
May 14, 2018 | 1.250 | 1.270 | 1.220 | 1.260 | 192,665 | -0.01(-0.79%) |
May 11, 2018 | 1.240 | 1.320 | 1.220 | 1.270 | 171,365 | +0.04(+3.25%) |
May 10, 2018 | 1.320 | 1.330 | 1.210 | 1.230 | 112,900 | -0.09(-6.82%) |
May 09, 2018 | 1.180 | 1.320 | 1.180 | 1.320 | 239,169 | +0.12(+10.00%) |
May 08, 2018 | 1.170 | 1.200 | 1.160 | 1.200 | 50,954 | +0.03(+2.56%) |
May 07, 2018 | 1.170 | 1.200 | 1.170 | 1.170 | 80,219 | -0.01(-0.85%) |
May 04, 2018 | 1.160 | 1.180 | 1.140 | 1.180 | 94,497 | +0.00(+0.00%) |
May 03, 2018 | 1.150 | 1.190 | 1.140 | 1.180 | 45,882 | +0.04(+3.51%) |
May 02, 2018 | 1.190 | 1.190 | 1.140 | 1.140 | 240,835 | -0.08(-6.56%) |
May 01, 2018 | 1.200 | 1.230 | 1.200 | 1.220 | 84,620 | +0.03(+2.52%) |
Apr 30, 2018 | 1.190 | 1.210 | 1.190 | 1.190 | 238,020 | +0.00(+0.00%) |
Apr 27, 2018 | 1.160 | 1.200 | 1.160 | 1.190 | 20,450 | +0.03(+2.59%) |
Apr 26, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 64,715 | -0.03(-2.52%) |
Apr 25, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 67,253 | +0.02(+1.71%) |
Apr 24, 2018 | 1.210 | 1.210 | 1.170 | 1.170 | 30,239 | -0.04(-3.31%) |
Apr 23, 2018 | 1.220 | 1.240 | 1.200 | 1.210 | 99,690 | -0.03(-2.42%) |
Apr 20, 2018 | 1.220 | 1.240 | 1.210 | 1.240 | 37,500 | +0.01(+0.81%) |
Apr 19, 2018 | 1.230 | 1.230 | 1.220 | 1.230 | 120,652 | +0.01(+0.82%) |
Apr 18, 2018 | 1.190 | 1.230 | 1.180 | 1.220 | 160,050 | +0.04(+3.39%) |
Apr 17, 2018 | 1.190 | 1.190 | 1.180 | 1.180 | 104,095 | +0.01(+0.85%) |
Apr 16, 2018 | 1.180 | 1.190 | 1.170 | 1.170 | 124,132 | -0.03(-2.50%) |
Apr 13, 2018 | 1.180 | 1.210 | 1.180 | 1.200 | 67,004 | +0.00(+0.00%) |
Apr 12, 2018 | 1.210 | 1.210 | 1.190 | 1.200 | 15,600 | -0.01(-0.83%) |
Apr 11, 2018 | 1.180 | 1.230 | 1.180 | 1.210 | 80,552 | +0.01(+0.83%) |
Apr 10, 2018 | 1.180 | 1.200 | 1.170 | 1.200 | 37,811 | +0.03(+2.56%) |
Apr 09, 2018 | 1.180 | 1.180 | 1.170 | 1.170 | 33,235 | -0.01(-0.85%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 118,020 | -0.02(-1.67%) |
Apr 05, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 45,015 | +0.01(+0.84%) |
Apr 04, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 2,009 | +0.00(+0.00%) |
Apr 03, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 84,745 | +0.02(+1.71%) |
Apr 02, 2018 | 1.160 | 1.190 | 1.160 | 1.170 | 24,475 | -0.01(-0.85%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.200 | 1.210 | 1.170 | 1.180 | 55,540 | -0.03(-2.48%) |
Mar 27, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 90,425 | -0.04(-3.20%) |
Mar 26, 2018 | 1.260 | 1.260 | 1.240 | 1.250 | 36,836 | +0.01(+0.81%) |
Mar 23, 2018 | 1.250 | 1.260 | 1.230 | 1.240 | 82,562 | -0.01(-0.80%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 23,200 | -0.05(-3.85%) |
Mar 21, 2018 | 1.270 | 1.310 | 1.270 | 1.300 | 79,949 | +0.02(+1.56%) |
Mar 20, 2018 | 1.280 | 1.295 | 1.280 | 1.280 | 75,100 | +0.00(+0.00%) |
Mar 19, 2018 | 1.280 | 1.300 | 1.265 | 1.280 | 139,562 | +0.01(+0.79%) |
Mar 16, 2018 | 1.290 | 1.290 | 1.270 | 1.270 | 108,138 | -0.02(-1.55%) |
Mar 15, 2018 | 1.280 | 1.290 | 1.270 | 1.290 | 98,392 | +0.01(+0.78%) |
Mar 14, 2018 | 1.310 | 1.320 | 1.275 | 1.280 | 202,209 | -0.01(-0.78%) |
Mar 13, 2018 | 1.310 | 1.320 | 1.285 | 1.290 | 262,285 | -0.01(-0.77%) |
Mar 12, 2018 | 1.300 | 1.320 | 1.290 | 1.300 | 158,779 | -0.03(-2.26%) |
Mar 09, 2018 | 1.310 | 1.330 | 1.310 | 1.330 | 36,063 | +0.00(+0.00%) |
Mar 08, 2018 | 1.330 | 1.340 | 1.300 | 1.330 | 149,895 | +0.00(+0.00%) |
Mar 07, 2018 | 1.340 | 1.340 | 1.310 | 1.330 | 109,145 | -0.02(-1.48%) |
Mar 06, 2018 | 1.330 | 1.360 | 1.320 | 1.350 | 163,130 | +0.00(+0.00%) |
Mar 05, 2018 | 1.330 | 1.400 | 1.320 | 1.350 | 200,541 | +0.02(+1.50%) |
Mar 02, 2018 | 1.320 | 1.340 | 1.300 | 1.330 | 88,210 | +0.00(+0.00%) |