Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.100 | 1.105 | 1.050 | 1.070 | 289,036 | -0.03(-2.73%) |
May 30, 2018 | 1.138 | 1.150 | 1.090 | 1.100 | 214,089 | -0.03(-2.65%) |
May 29, 2018 | 1.095 | 1.150 | 1.090 | 1.130 | 204,298 | -0.01(-0.88%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.05(-4.20%) | |
May 24, 2018 | 1.153 | 1.196 | 1.110 | 1.190 | 178,635 | +0.04(+3.54%) |
May 23, 2018 | 1.143 | 1.180 | 1.110 | 1.149 | 277,577 | -0.03(-2.60%) |
May 22, 2018 | 1.280 | 1.295 | 1.157 | 1.180 | 435,080 | -0.12(-9.23%) |
May 21, 2018 | 1.300 | 1.320 | 1.250 | 1.300 | 280,196 | +0.02(+1.56%) |
May 18, 2018 | 1.291 | 1.350 | 1.260 | 1.280 | 176,145 | +0.01(+0.69%) |
May 17, 2018 | 1.330 | 1.350 | 1.252 | 1.271 | 247,520 | -0.05(-3.70%) |
May 16, 2018 | 1.263 | 1.330 | 1.180 | 1.320 | 250,200 | +0.07(+5.60%) |
May 15, 2018 | 1.350 | 1.390 | 1.210 | 1.250 | 486,983 | -0.10(-7.41%) |
May 14, 2018 | 1.390 | 1.390 | 1.320 | 1.350 | 602,027 | +0.07(+5.47%) |
May 11, 2018 | 1.250 | 1.290 | 1.200 | 1.280 | 734,365 | +0.11(+9.40%) |
May 10, 2018 | 1.060 | 1.185 | 1.030 | 1.170 | 960,381 | +0.11(+10.38%) |
May 09, 2018 | 0.8500 | 1.060 | 0.8162 | 1.060 | 1,022,002 | +0.16(+17.78%) |
May 08, 2018 | 1.010 | 1.020 | 0.8600 | 0.9000 | 1,282,589 | -0.13(-12.62%) |
May 07, 2018 | 1.100 | 1.120 | 0.9749 | 1.030 | 879,441 | -0.10(-8.85%) |
May 04, 2018 | 1.205 | 1.205 | 1.110 | 1.130 | 895,574 | -0.07(-5.58%) |
May 03, 2018 | 1.170 | 1.250 | 1.160 | 1.197 | 691,642 | -0.04(-3.48%) |
May 02, 2018 | 1.350 | 1.350 | 1.220 | 1.240 | 418,540 | +0.01(+0.81%) |
May 01, 2018 | 1.270 | 1.280 | 1.210 | 1.230 | 496,793 | -0.02(-1.60%) |
Apr 30, 2018 | 1.210 | 1.270 | 1.190 | 1.250 | 621,317 | +0.05(+4.26%) |
Apr 27, 2018 | 1.155 | 1.270 | 1.100 | 1.199 | 433,983 | +0.04(+3.36%) |
Apr 26, 2018 | 1.240 | 1.240 | 1.160 | 1.160 | 203,498 | -0.05(-4.37%) |
Apr 25, 2018 | 1.279 | 1.279 | 1.190 | 1.213 | 172,264 | -0.04(-2.99%) |
Apr 24, 2018 | 1.196 | 1.257 | 1.190 | 1.250 | 197,969 | +0.01(+0.84%) |
Apr 23, 2018 | 1.270 | 1.280 | 1.220 | 1.240 | 344,188 | -0.03(-2.36%) |
Apr 20, 2018 | 1.330 | 1.330 | 1.270 | 1.270 | 244,171 | -0.05(-4.10%) |
Apr 19, 2018 | 1.310 | 1.380 | 1.305 | 1.324 | 214,910 | +0.06(+4.85%) |
Apr 18, 2018 | 1.289 | 1.300 | 1.256 | 1.263 | 438,096 | -0.04(-2.84%) |
Apr 17, 2018 | 1.340 | 1.360 | 1.280 | 1.300 | 116,507 | -0.04(-2.98%) |
Apr 16, 2018 | 1.340 | 1.360 | 1.310 | 1.340 | 314,286 | +0.02(+1.58%) |
Apr 13, 2018 | 1.310 | 1.380 | 1.260 | 1.319 | 369,738 | +0.01(+0.43%) |
Apr 12, 2018 | 1.290 | 1.369 | 1.260 | 1.313 | 223,451 | -0.03(-1.99%) |
Apr 11, 2018 | 1.400 | 1.400 | 1.310 | 1.340 | 179,056 | -0.02(-1.47%) |
Apr 10, 2018 | 1.300 | 1.386 | 1.240 | 1.360 | 267,714 | +0.05(+3.82%) |
Apr 09, 2018 | 1.340 | 1.370 | 1.250 | 1.310 | 182,358 | +0.00(+0.00%) |
Apr 06, 2018 | 1.335 | 1.335 | 1.277 | 1.310 | 634,698 | -0.05(-3.68%) |
Apr 05, 2018 | 1.266 | 1.370 | 1.225 | 1.360 | 503,935 | +0.11(+8.80%) |
Apr 04, 2018 | 1.100 | 1.250 | 1.100 | 1.250 | 856,649 | +0.01(+1.12%) |
Apr 03, 2018 | 1.280 | 1.370 | 1.149 | 1.236 | 447,164 | -0.06(-4.92%) |
Apr 02, 2018 | 1.415 | 1.440 | 1.290 | 1.300 | 511,413 | -0.09(-6.47%) |
Mar 29, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.05(+3.73%) | |
Mar 28, 2018 | 1.365 | 1.400 | 1.280 | 1.340 | 426,760 | -0.04(-2.92%) |
Mar 27, 2018 | 1.580 | 1.580 | 1.380 | 1.380 | 522,836 | -0.14(-9.19%) |
Mar 26, 2018 | 1.590 | 1.600 | 1.510 | 1.520 | 391,991 | -0.03(-1.94%) |
Mar 23, 2018 | 1.570 | 1.620 | 1.530 | 1.550 | 354,611 | +0.07(+4.73%) |
Mar 22, 2018 | 1.589 | 1.589 | 1.460 | 1.480 | 646,525 | -0.14(-8.64%) |
Mar 21, 2018 | 1.609 | 1.670 | 1.560 | 1.620 | 441,062 | +0.01(+0.62%) |
Mar 20, 2018 | 1.860 | 1.860 | 1.607 | 1.610 | 448,621 | -0.15(-8.52%) |
Mar 19, 2018 | 2.295 | 3.000 | 1.740 | 1.760 | 1,524,432 | +0.07(+4.14%) |
Mar 16, 2018 | 1.588 | 1.690 | 1.550 | 1.690 | 341,867 | +0.10(+6.42%) |
Mar 15, 2018 | 1.600 | 1.610 | 1.560 | 1.588 | 283,549 | +0.02(+1.15%) |
Mar 14, 2018 | 1.600 | 1.610 | 1.550 | 1.570 | 251,151 | +0.00(+0.00%) |
Mar 13, 2018 | 1.615 | 1.650 | 1.560 | 1.570 | 269,297 | -0.04(-2.48%) |
Mar 12, 2018 | 1.588 | 1.620 | 1.560 | 1.610 | 486,094 | +0.06(+4.07%) |
Mar 09, 2018 | 1.570 | 1.590 | 1.519 | 1.547 | 374,151 | -0.00(-0.19%) |
Mar 08, 2018 | 1.470 | 1.600 | 1.470 | 1.550 | 433,348 | +0.09(+5.92%) |
Mar 07, 2018 | 1.550 | 1.550 | 1.428 | 1.463 | 438,768 | -0.05(-3.09%) |
Mar 06, 2018 | 1.460 | 1.550 | 1.389 | 1.510 | 534,060 | +0.15(+11.03%) |
Mar 05, 2018 | 1.320 | 1.390 | 1.300 | 1.360 | 292,657 | +0.03(+2.33%) |
Mar 02, 2018 | 1.390 | 1.390 | 1.310 | 1.329 | 170,997 | -0.05(-3.70%) |