Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.020 | 1.060 | 0.9900 | 1.010 | 78,868 | +0.02(+2.02%) |
May 30, 2018 | 0.9850 | 1.050 | 0.9600 | 0.9900 | 95,761 | +0.02(+2.08%) |
May 29, 2018 | 1.000 | 1.000 | 0.9500 | 0.9698 | 32,168 | -0.02(-1.57%) |
May 25, 2018 | 0.9853 | 0.9853 | 0.9853 | 0 | -0.01(-1.47%) | |
May 24, 2018 | 1.011 | 1.020 | 0.9800 | 1.000 | 72,049 | -0.02(-1.96%) |
May 23, 2018 | 1.070 | 1.070 | 1.010 | 1.020 | 84,342 | -0.05(-4.67%) |
May 22, 2018 | 1.050 | 1.100 | 1.030 | 1.070 | 121,182 | +0.05(+4.90%) |
May 21, 2018 | 1.040 | 1.050 | 1.000 | 1.020 | 101,503 | -0.02(-1.92%) |
May 18, 2018 | 1.000 | 1.050 | 0.9850 | 1.040 | 91,993 | +0.05(+4.52%) |
May 17, 2018 | 1.020 | 1.050 | 0.9833 | 0.9950 | 82,795 | +0.01(+1.32%) |
May 16, 2018 | 1.050 | 1.050 | 0.9500 | 0.9820 | 204,819 | -0.07(-6.48%) |
May 15, 2018 | 1.250 | 1.250 | 1.030 | 1.050 | 380,616 | -0.20(-16.00%) |
May 14, 2018 | 1.250 | 1.270 | 1.230 | 1.250 | 115,874 | +0.00(+0.00%) |
May 11, 2018 | 1.240 | 1.270 | 1.230 | 1.250 | 51,286 | +0.00(+0.00%) |
May 10, 2018 | 1.250 | 1.250 | 1.230 | 1.250 | 28,756 | +0.00(+0.00%) |
May 09, 2018 | 1.220 | 1.300 | 1.200 | 1.250 | 72,786 | +0.03(+2.46%) |
May 08, 2018 | 1.200 | 1.230 | 1.200 | 1.220 | 19,372 | +0.02(+1.67%) |
May 07, 2018 | 1.140 | 1.220 | 1.140 | 1.200 | 45,529 | +0.04(+3.45%) |
May 04, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 30,691 | -0.02(-1.69%) |
May 03, 2018 | 1.160 | 1.190 | 1.120 | 1.180 | 34,997 | +0.02(+1.72%) |
May 02, 2018 | 1.220 | 1.220 | 1.160 | 1.160 | 99,368 | -0.04(-3.33%) |
May 01, 2018 | 1.180 | 1.230 | 1.140 | 1.200 | 93,704 | +0.02(+1.69%) |
Apr 30, 2018 | 1.100 | 1.210 | 1.080 | 1.180 | 122,189 | +0.10(+9.26%) |
Apr 27, 2018 | 1.090 | 1.114 | 1.070 | 1.080 | 27,732 | -0.04(-3.57%) |
Apr 26, 2018 | 1.120 | 1.130 | 1.090 | 1.120 | 31,540 | +0.03(+2.75%) |
Apr 25, 2018 | 1.076 | 1.120 | 1.060 | 1.090 | 68,169 | +0.01(+0.93%) |
Apr 24, 2018 | 1.080 | 1.120 | 1.060 | 1.080 | 20,138 | +0.02(+1.89%) |
Apr 23, 2018 | 1.080 | 1.105 | 1.060 | 1.060 | 40,824 | -0.05(-4.50%) |
Apr 20, 2018 | 1.120 | 1.126 | 1.080 | 1.110 | 39,854 | -0.01(-0.90%) |
Apr 19, 2018 | 1.120 | 1.130 | 1.081 | 1.120 | 29,118 | +0.00(+0.00%) |
Apr 18, 2018 | 1.060 | 1.150 | 1.060 | 1.120 | 89,593 | +0.08(+7.69%) |
Apr 17, 2018 | 1.070 | 1.090 | 1.020 | 1.040 | 104,053 | -0.03(-2.80%) |
Apr 16, 2018 | 1.100 | 1.110 | 1.046 | 1.070 | 182,876 | -0.07(-6.14%) |
Apr 13, 2018 | 1.130 | 1.150 | 1.100 | 1.140 | 54,260 | +0.00(+0.00%) |
Apr 12, 2018 | 1.130 | 1.179 | 1.120 | 1.140 | 28,423 | +0.02(+1.79%) |
Apr 11, 2018 | 1.160 | 1.160 | 1.111 | 1.120 | 45,936 | -0.06(-5.08%) |
Apr 10, 2018 | 1.250 | 1.250 | 1.040 | 1.180 | 300,668 | -0.03(-2.48%) |
Apr 09, 2018 | 1.260 | 1.270 | 1.180 | 1.210 | 74,045 | -0.02(-1.63%) |
Apr 06, 2018 | 1.300 | 1.350 | 1.150 | 1.230 | 96,419 | -0.04(-3.15%) |
Apr 05, 2018 | 1.150 | 1.450 | 1.120 | 1.270 | 190,503 | +0.11(+9.48%) |
Apr 04, 2018 | 1.100 | 1.200 | 1.020 | 1.160 | 119,872 | +0.01(+0.87%) |
Apr 03, 2018 | 1.250 | 1.250 | 1.131 | 1.150 | 45,569 | -0.06(-4.96%) |
Apr 02, 2018 | 1.190 | 1.270 | 1.170 | 1.210 | 111,384 | +0.09(+8.04%) |
Mar 29, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.18(-13.85%) | |
Mar 28, 2018 | 1.350 | 1.389 | 1.250 | 1.300 | 70,584 | -0.03(-2.26%) |
Mar 27, 2018 | 1.350 | 1.419 | 1.290 | 1.330 | 303,204 | -0.03(-2.21%) |
Mar 26, 2018 | 1.150 | 1.500 | 1.130 | 1.360 | 586,470 | +0.24(+21.43%) |
Mar 23, 2018 | 1.100 | 1.150 | 1.100 | 1.120 | 68,259 | +0.02(+1.82%) |
Mar 22, 2018 | 1.100 | 1.130 | 1.080 | 1.100 | 77,686 | -0.01(-0.90%) |
Mar 21, 2018 | 1.090 | 1.150 | 1.090 | 1.110 | 80,699 | +0.02(+1.83%) |
Mar 20, 2018 | 1.090 | 1.123 | 1.080 | 1.090 | 26,556 | -0.01(-0.91%) |
Mar 19, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 29,766 | +0.01(+0.92%) |
Mar 16, 2018 | 1.050 | 1.100 | 1.040 | 1.090 | 57,494 | +0.06(+5.83%) |
Mar 15, 2018 | 1.059 | 1.059 | 1.000 | 1.030 | 42,146 | +0.01(+0.97%) |
Mar 14, 2018 | 1.050 | 1.060 | 0.9800 | 1.020 | 71,133 | -0.03(-2.85%) |
Mar 13, 2018 | 0.9868 | 1.050 | 0.9700 | 1.050 | 33,234 | +0.02(+1.94%) |
Mar 12, 2018 | 0.9797 | 1.030 | 0.9700 | 1.030 | 32,935 | +0.06(+6.19%) |
Mar 09, 2018 | 0.9500 | 0.9901 | 0.9500 | 0.9700 | 36,232 | -0.00(-0.36%) |
Mar 08, 2018 | 0.9800 | 1.005 | 0.9731 | 0.9735 | 76,257 | +0.00(+0.05%) |
Mar 07, 2018 | 0.9600 | 1.090 | 0.9000 | 0.9730 | 266,598 | +0.07(+8.10%) |
Mar 06, 2018 | 0.8901 | 0.9500 | 0.8900 | 0.9001 | 35,720 | +0.00(+0.01%) |
Mar 05, 2018 | 0.8602 | 0.9300 | 0.8601 | 0.9000 | 31,294 | -0.03(-3.23%) |
Mar 02, 2018 | 0.8610 | 0.9300 | 0.8600 | 0.9300 | 19,246 | +0.04(+4.49%) |