Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.151 | 1.120 | 1.130 | 53,249 | -0.02(-1.74%) | |
Jun 28, 2018 | 1.140 | 1.160 | 1.120 | 1.150 | 96,490 | +0.02(+1.68%) |
Jun 27, 2018 | 1.160 | 1.220 | 1.130 | 1.131 | 112,357 | -0.04(-3.33%) |
Jun 26, 2018 | 1.200 | 1.200 | 1.150 | 1.170 | 60,886 | -0.01(-0.43%) |
Jun 25, 2018 | 1.220 | 1.230 | 1.170 | 1.175 | 110,785 | -0.04(-3.69%) |
Jun 22, 2018 | 1.230 | 1.250 | 1.220 | 1.220 | 72,752 | -0.01(-0.81%) |
Jun 21, 2018 | 1.220 | 1.254 | 1.200 | 1.230 | 52,359 | +0.02(+1.65%) |
Jun 20, 2018 | 1.180 | 1.240 | 1.180 | 1.210 | 84,325 | +0.01(+0.83%) |
Jun 19, 2018 | 1.230 | 1.240 | 1.185 | 1.200 | 85,302 | -0.04(-3.23%) |
Jun 18, 2018 | 1.260 | 1.280 | 1.200 | 1.240 | 70,763 | -0.02(-1.59%) |
Jun 15, 2018 | 1.260 | 1.205 | 1.260 | 105,680 | +0.06(+4.57%) | |
Jun 14, 2018 | 1.270 | 1.270 | 1.200 | 1.205 | 83,415 | -0.06(-4.37%) |
Jun 13, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 100,872 | +0.00(+0.00%) |
Jun 12, 2018 | 1.230 | 1.290 | 1.230 | 1.260 | 118,132 | +0.02(+1.61%) |
Jun 11, 2018 | 1.270 | 1.290 | 1.220 | 1.240 | 183,018 | +0.00(+0.00%) |
Jun 08, 2018 | 1.270 | 1.300 | 1.220 | 1.240 | 423,447 | +0.04(+3.77%) |
Jun 07, 2018 | 1.160 | 1.230 | 1.160 | 1.195 | 418,026 | +0.05(+3.91%) |
Jun 06, 2018 | 1.150 | 69,431 | +0.02(+1.77%) | |||
Jun 05, 2018 | 1.180 | 1.180 | 1.130 | 1.130 | 65,504 | -0.02(-1.74%) |
Jun 04, 2018 | 1.180 | 1.200 | 1.140 | 1.150 | 72,636 | -0.03(-2.54%) |
Jun 01, 2018 | 1.200 | 1.200 | 1.151 | 1.180 | 52,402 | +0.00(+0.00%) |
May 31, 2018 | 1.180 | 1.180 | 1.140 | 1.180 | 118,913 | +0.03(+2.61%) |
May 30, 2018 | 1.170 | 1.200 | 1.149 | 1.150 | 107,830 | +0.00(+0.00%) |
May 29, 2018 | 1.210 | 1.210 | 1.150 | 1.150 | 99,586 | -0.06(-4.96%) |
May 25, 2018 | 1.210 | 1.210 | 1.210 | 0 | -0.01(-0.82%) | |
May 24, 2018 | 1.210 | 1.240 | 1.150 | 1.220 | 64,760 | +0.02(+1.75%) |
May 23, 2018 | 1.250 | 1.250 | 1.170 | 1.199 | 68,552 | -0.00(-0.08%) |
May 22, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 101,257 | -0.05(-4.00%) |
May 21, 2018 | 1.250 | 1.250 | 1.200 | 1.250 | 214,855 | +0.08(+6.84%) |
May 18, 2018 | 1.140 | 1.220 | 1.130 | 1.170 | 380,833 | +0.03(+2.63%) |
May 17, 2018 | 1.100 | 1.140 | 1.100 | 1.140 | 170,129 | +0.05(+4.59%) |
May 16, 2018 | 1.170 | 1.170 | 1.071 | 1.090 | 273,453 | -0.09(-7.92%) |
May 15, 2018 | 1.140 | 1.200 | 1.120 | 1.184 | 266,928 | +0.06(+5.70%) |
May 14, 2018 | 1.120 | 1.120 | 1.090 | 1.120 | 224,305 | +0.02(+1.82%) |
May 11, 2018 | 1.110 | 1.110 | 1.070 | 1.100 | 70,411 | +0.03(+2.80%) |
May 10, 2018 | 1.100 | 1.100 | 1.070 | 1.070 | 55,744 | -0.02(-1.83%) |
May 09, 2018 | 1.080 | 1.110 | 1.050 | 1.090 | 175,566 | +0.00(+0.00%) |
May 08, 2018 | 1.080 | 1.110 | 1.080 | 1.090 | 43,134 | +0.01(+0.88%) |
May 07, 2018 | 1.120 | 1.120 | 1.080 | 1.081 | 61,100 | -0.03(-2.66%) |
May 04, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 92,494 | +0.05(+4.72%) |
May 03, 2018 | 1.090 | 1.099 | 1.060 | 1.060 | 67,209 | -0.03(-2.75%) |
May 02, 2018 | 1.100 | 1.100 | 1.080 | 1.090 | 73,709 | -0.01(-0.91%) |
May 01, 2018 | 1.100 | 1.100 | 1.060 | 1.100 | 60,731 | +0.03(+2.80%) |
Apr 30, 2018 | 1.080 | 1.120 | 1.060 | 1.070 | 228,700 | -0.03(-2.73%) |
Apr 27, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 118,944 | +0.01(+0.92%) |
Apr 26, 2018 | 1.090 | 1.100 | 1.070 | 1.090 | 61,867 | -0.01(-0.91%) |
Apr 25, 2018 | 1.120 | 1.120 | 1.070 | 1.100 | 117,367 | -0.02(-1.53%) |
Apr 24, 2018 | 1.080 | 1.117 | 1.070 | 1.117 | 137,276 | +0.05(+4.40%) |
Apr 23, 2018 | 1.130 | 1.149 | 1.070 | 1.070 | 529,792 | -0.08(-6.96%) |
Apr 20, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 112,387 | -0.02(-1.71%) |
Apr 19, 2018 | 1.210 | 1.249 | 1.140 | 1.170 | 163,908 | -0.02(-1.68%) |
Apr 18, 2018 | 1.180 | 1.200 | 1.170 | 1.190 | 132,280 | +0.00(+0.00%) |
Apr 17, 2018 | 1.180 | 1.200 | 1.150 | 1.190 | 205,603 | +0.04(+3.48%) |
Apr 16, 2018 | 1.200 | 1.200 | 1.150 | 1.150 | 189,570 | -0.05(-4.17%) |
Apr 13, 2018 | 1.160 | 1.200 | 1.160 | 1.200 | 340,622 | +0.04(+3.45%) |
Apr 12, 2018 | 1.150 | 1.200 | 1.120 | 1.160 | 199,457 | +0.00(+0.00%) |
Apr 11, 2018 | 1.200 | 1.210 | 1.160 | 1.160 | 122,086 | -0.03(-2.52%) |
Apr 10, 2018 | 1.210 | 1.210 | 1.150 | 1.190 | 152,051 | +0.02(+1.70%) |
Apr 09, 2018 | 1.250 | 1.250 | 1.170 | 1.170 | 303,567 | -0.07(-5.64%) |
Apr 06, 2018 | 1.210 | 1.240 | 1.210 | 1.240 | 384,270 | +0.03(+2.48%) |
Apr 05, 2018 | 1.230 | 1.230 | 1.181 | 1.210 | 313,786 | +0.02(+1.68%) |
Apr 04, 2018 | 1.160 | 1.230 | 1.140 | 1.190 | 620,432 | +0.04(+3.48%) |
Apr 03, 2018 | 1.170 | 1.210 | 1.150 | 1.150 | 670,981 | +0.01(+0.89%) |