Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.150 | 1.210 | 1.150 | 1.190 | 111,620 | -0.01(-0.83%) |
May 30, 2018 | 1.150 | 1.200 | 1.140 | 1.200 | 163,600 | +0.00(+0.00%) |
May 29, 2018 | 1.110 | 1.200 | 1.110 | 1.200 | 117,160 | +0.05(+4.35%) |
May 28, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 19,238 | -0.05(-4.17%) |
May 25, 2018 | 1.130 | 1.200 | 1.100 | 1.200 | 138,769 | +0.07(+6.19%) |
May 24, 2018 | 1.120 | 1.130 | 1.120 | 1.130 | 62,874 | +0.01(+0.89%) |
May 23, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 62,157 | +0.00(+0.00%) |
May 22, 2018 | 1.140 | 1.170 | 1.120 | 1.120 | 194,020 | +0.00(+0.00%) |
May 18, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
May 17, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 278,912 | +0.02(+1.80%) |
May 16, 2018 | 1.310 | 1.340 | 1.090 | 1.110 | 419,127 | -0.18(-13.95%) |
May 15, 2018 | 1.190 | 1.300 | 1.180 | 1.290 | 330,296 | +0.15(+13.16%) |
May 14, 2018 | 1.120 | 1.250 | 1.120 | 1.140 | 802,801 | +0.06(+5.56%) |
May 11, 2018 | 1.120 | 1.140 | 1.050 | 1.080 | 371,546 | -0.04(-3.57%) |
May 10, 2018 | 1.120 | 1.130 | 1.080 | 1.120 | 112,725 | +0.02(+1.82%) |
May 09, 2018 | 1.200 | 1.200 | 1.080 | 1.100 | 399,763 | -0.02(-1.79%) |
May 08, 2018 | 1.180 | 1.240 | 1.120 | 1.120 | 461,331 | -0.08(-6.67%) |
May 07, 2018 | 1.220 | 1.250 | 1.180 | 1.200 | 106,585 | +0.03(+2.56%) |
May 04, 2018 | 1.220 | 1.230 | 1.120 | 1.170 | 651,143 | -0.05(-4.10%) |
May 03, 2018 | 1.230 | 1.250 | 1.170 | 1.220 | 171,574 | -0.02(-1.61%) |
May 02, 2018 | 1.210 | 1.250 | 1.210 | 1.240 | 92,561 | +0.01(+0.81%) |
May 01, 2018 | 1.240 | 1.250 | 1.200 | 1.230 | 79,195 | +0.01(+0.82%) |
Apr 30, 2018 | 1.250 | 1.250 | 1.220 | 1.220 | 113,629 | -0.02(-1.61%) |
Apr 27, 2018 | 1.220 | 1.240 | 1.170 | 1.240 | 226,048 | +0.00(+0.00%) |
Apr 26, 2018 | 1.350 | 1.350 | 1.230 | 1.240 | 367,811 | -0.10(-7.46%) |
Apr 25, 2018 | 1.360 | 1.370 | 1.300 | 1.340 | 75,950 | -0.02(-1.47%) |
Apr 24, 2018 | 1.440 | 1.450 | 1.340 | 1.360 | 78,350 | -0.07(-4.90%) |
Apr 23, 2018 | 1.460 | 1.460 | 1.410 | 1.430 | 34,162 | -0.09(-5.92%) |
Apr 20, 2018 | 1.480 | 1.540 | 1.460 | 1.520 | 379,989 | +0.05(+3.40%) |
Apr 19, 2018 | 1.350 | 1.480 | 1.320 | 1.470 | 381,941 | +0.12(+8.89%) |
Apr 18, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 139,035 | -0.03(-2.17%) |
Apr 17, 2018 | 1.380 | 1.420 | 1.360 | 1.380 | 268,549 | +0.03(+2.22%) |
Apr 16, 2018 | 1.420 | 1.440 | 1.350 | 1.350 | 198,080 | -0.12(-8.16%) |
Apr 13, 2018 | 1.490 | 1.500 | 1.430 | 1.470 | 51,259 | -0.01(-0.68%) |
Apr 12, 2018 | 1.520 | 1.530 | 1.480 | 1.480 | 70,813 | -0.04(-2.63%) |
Apr 11, 2018 | 1.550 | 1.550 | 1.500 | 1.520 | 52,953 | -0.03(-1.94%) |
Apr 10, 2018 | 1.540 | 1.550 | 1.470 | 1.550 | 67,756 | +0.00(+0.00%) |
Apr 09, 2018 | 1.570 | 1.590 | 1.520 | 1.550 | 109,586 | -0.04(-2.52%) |
Apr 06, 2018 | 1.590 | 1.600 | 1.550 | 1.590 | 67,713 | +0.04(+2.58%) |
Apr 05, 2018 | 1.510 | 1.640 | 1.510 | 1.550 | 175,120 | +0.00(+0.00%) |
Apr 04, 2018 | 1.450 | 1.570 | 1.450 | 1.550 | 172,113 | +0.05(+3.33%) |
Apr 03, 2018 | 1.590 | 1.590 | 1.450 | 1.500 | 236,826 | -0.09(-5.66%) |
Apr 02, 2018 | 1.600 | 1.640 | 1.480 | 1.590 | 101,310 | -0.03(-1.85%) |
Mar 29, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.04(-2.41%) | |
Mar 28, 2018 | 1.690 | 1.700 | 1.590 | 1.660 | 145,604 | -0.02(-1.19%) |
Mar 27, 2018 | 1.560 | 1.730 | 1.490 | 1.680 | 247,613 | +0.11(+7.01%) |
Mar 26, 2018 | 1.710 | 1.740 | 1.540 | 1.570 | 194,732 | -0.17(-9.77%) |
Mar 23, 2018 | 1.780 | 1.800 | 1.740 | 1.740 | 486,276 | -0.03(-1.69%) |
Mar 22, 2018 | 1.760 | 1.810 | 1.740 | 1.770 | 379,640 | +0.03(+1.72%) |
Mar 21, 2018 | 1.770 | 1.800 | 1.650 | 1.740 | 221,057 | -0.01(-0.57%) |
Mar 20, 2018 | 1.970 | 2.000 | 1.710 | 1.750 | 766,456 | -0.19(-9.79%) |
Mar 16, 2018 | 1.940 | 1.940 | 1.940 | 0 | +0.11(+6.01%) | |
Mar 15, 2018 | 1.720 | 1.830 | 1.710 | 1.830 | 180,217 | +0.08(+4.57%) |
Mar 14, 2018 | 1.730 | 1.800 | 1.660 | 1.750 | 241,143 | +0.02(+1.16%) |
Mar 13, 2018 | 1.660 | 1.730 | 1.630 | 1.730 | 152,940 | +0.06(+3.59%) |
Mar 12, 2018 | 1.600 | 1.670 | 1.580 | 1.670 | 116,129 | +0.03(+1.83%) |
Mar 09, 2018 | 1.620 | 1.670 | 1.590 | 1.640 | 202,905 | +0.02(+1.23%) |
Mar 08, 2018 | 1.480 | 1.650 | 1.480 | 1.620 | 273,500 | +0.04(+2.53%) |
Mar 07, 2018 | 1.590 | 1.690 | 1.450 | 1.580 | 478,744 | -0.02(-1.25%) |
Mar 06, 2018 | 1.570 | 1.640 | 1.560 | 1.600 | 236,896 | +0.05(+3.23%) |
Mar 05, 2018 | 1.450 | 1.570 | 1.450 | 1.550 | 280,094 | +0.08(+5.44%) |
Mar 02, 2018 | 1.270 | 1.470 | 1.270 | 1.470 | 375,320 | +0.23(+18.55%) |