Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.150 | 1.150 | 1.110 | 1.140 | 41,196 | +0.00(+0.00%) |
May 30, 2018 | 1.220 | 1.224 | 1.135 | 1.140 | 38,199 | -0.08(-6.56%) |
May 29, 2018 | 1.180 | 1.230 | 1.160 | 1.220 | 24,793 | +0.03(+2.52%) |
May 25, 2018 | 1.190 | 1.190 | 1.190 | 0 | +0.01(+0.85%) | |
May 24, 2018 | 1.170 | 1.180 | 1.170 | 1.180 | 15,102 | +0.00(+0.00%) |
May 23, 2018 | 1.200 | 1.220 | 1.100 | 1.180 | 67,593 | +0.00(+0.00%) |
May 22, 2018 | 1.170 | 1.270 | 1.130 | 1.180 | 214,018 | +0.02(+1.72%) |
May 21, 2018 | 1.260 | 1.260 | 1.160 | 1.160 | 183,522 | -0.11(-8.66%) |
May 18, 2018 | 1.240 | 1.270 | 1.230 | 1.270 | 16,968 | +0.02(+1.60%) |
May 17, 2018 | 1.240 | 1.260 | 1.222 | 1.250 | 39,087 | +0.02(+1.63%) |
May 16, 2018 | 1.260 | 1.280 | 1.230 | 1.230 | 30,008 | -0.03(-2.38%) |
May 15, 2018 | 1.240 | 1.280 | 1.240 | 1.260 | 91,259 | +0.01(+0.80%) |
May 14, 2018 | 1.270 | 1.300 | 1.220 | 1.250 | 93,233 | -0.03(-2.34%) |
May 11, 2018 | 1.240 | 1.280 | 1.200 | 1.280 | 49,184 | +0.03(+2.40%) |
May 10, 2018 | 1.220 | 1.280 | 1.220 | 1.250 | 75,740 | +0.04(+3.31%) |
May 09, 2018 | 1.350 | 1.360 | 1.010 | 1.210 | 535,119 | -0.22(-15.38%) |
May 08, 2018 | 1.440 | 1.500 | 1.427 | 1.430 | 91,966 | -0.02(-1.38%) |
May 07, 2018 | 1.520 | 1.520 | 1.430 | 1.450 | 33,419 | +0.00(+0.00%) |
May 04, 2018 | 1.460 | 1.520 | 1.430 | 1.450 | 74,986 | -0.01(-0.68%) |
May 03, 2018 | 1.500 | 1.520 | 1.430 | 1.460 | 28,003 | -0.04(-2.67%) |
May 02, 2018 | 1.460 | 1.550 | 1.440 | 1.500 | 100,522 | +0.02(+1.35%) |
May 01, 2018 | 1.500 | 1.500 | 1.380 | 1.480 | 62,907 | +0.04(+2.78%) |
Apr 30, 2018 | 1.420 | 1.500 | 1.370 | 1.440 | 30,538 | +0.02(+1.41%) |
Apr 27, 2018 | 1.370 | 1.440 | 1.361 | 1.420 | 71,647 | +0.05(+3.65%) |
Apr 26, 2018 | 1.350 | 1.400 | 1.350 | 1.370 | 15,979 | +0.01(+0.74%) |
Apr 25, 2018 | 1.360 | 1.370 | 1.350 | 1.360 | 17,293 | +0.01(+0.58%) |
Apr 24, 2018 | 1.380 | 1.380 | 1.350 | 1.352 | 20,899 | -0.04(-2.72%) |
Apr 23, 2018 | 1.350 | 1.400 | 1.350 | 1.390 | 22,576 | +0.04(+2.96%) |
Apr 20, 2018 | 1.360 | 1.361 | 1.350 | 1.350 | 14,430 | -0.02(-1.46%) |
Apr 19, 2018 | 1.370 | 1.380 | 1.330 | 1.370 | 16,320 | -0.01(-0.72%) |
Apr 18, 2018 | 1.420 | 1.420 | 1.370 | 1.380 | 25,816 | -0.03(-2.13%) |
Apr 17, 2018 | 1.380 | 1.420 | 1.360 | 1.410 | 33,906 | +0.04(+2.92%) |
Apr 16, 2018 | 1.410 | 1.420 | 1.360 | 1.370 | 14,066 | -0.05(-3.52%) |
Apr 13, 2018 | 1.360 | 1.420 | 1.360 | 1.420 | 10,319 | +0.00(+0.00%) |
Apr 12, 2018 | 1.360 | 1.420 | 1.360 | 1.420 | 23,867 | +0.05(+3.65%) |
Apr 11, 2018 | 1.350 | 1.420 | 1.350 | 1.370 | 44,543 | +0.01(+0.74%) |
Apr 10, 2018 | 1.380 | 1.400 | 1.350 | 1.360 | 31,523 | +0.01(+0.70%) |
Apr 09, 2018 | 1.340 | 1.400 | 1.320 | 1.351 | 32,864 | -0.01(-0.70%) |
Apr 06, 2018 | 1.340 | 1.360 | 1.320 | 1.360 | 24,985 | +0.01(+0.74%) |
Apr 05, 2018 | 1.378 | 1.378 | 1.340 | 1.350 | 21,358 | -0.02(-1.46%) |
Apr 04, 2018 | 1.330 | 1.380 | 1.330 | 1.370 | 26,043 | +0.04(+3.01%) |
Apr 03, 2018 | 1.360 | 1.360 | 1.330 | 1.330 | 93,391 | -0.01(-0.75%) |
Apr 02, 2018 | 1.370 | 1.370 | 1.340 | 1.340 | 25,442 | -0.02(-1.47%) |
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.01(-0.73%) | |
Mar 28, 2018 | 1.350 | 1.380 | 1.350 | 1.370 | 31,465 | +0.01(+0.74%) |
Mar 27, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 83,218 | -0.06(-4.23%) |
Mar 26, 2018 | 1.420 | 1.430 | 1.400 | 1.420 | 36,507 | +0.00(+0.00%) |
Mar 23, 2018 | 1.410 | 1.440 | 1.400 | 1.420 | 15,371 | +0.02(+1.43%) |
Mar 22, 2018 | 1.400 | 1.428 | 1.400 | 1.400 | 20,966 | +0.00(+0.00%) |
Mar 21, 2018 | 1.411 | 1.440 | 1.400 | 1.400 | 20,881 | -0.01(-0.71%) |
Mar 20, 2018 | 1.420 | 1.440 | 1.400 | 1.410 | 40,267 | +0.01(+0.71%) |
Mar 19, 2018 | 1.370 | 1.440 | 1.370 | 1.400 | 96,738 | +0.02(+1.45%) |
Mar 16, 2018 | 1.390 | 1.430 | 1.361 | 1.380 | 178,226 | +0.01(+0.73%) |
Mar 15, 2018 | 1.390 | 1.410 | 1.353 | 1.370 | 70,832 | +0.00(+0.00%) |
Mar 14, 2018 | 1.369 | 1.390 | 1.350 | 1.370 | 78,087 | +0.02(+1.48%) |
Mar 13, 2018 | 1.440 | 1.449 | 1.340 | 1.350 | 200,630 | -0.06(-4.26%) |
Mar 12, 2018 | 1.400 | 1.450 | 1.400 | 1.410 | 85,811 | +0.01(+0.71%) |
Mar 09, 2018 | 1.420 | 1.500 | 1.341 | 1.400 | 211,139 | -0.15(-9.68%) |
Mar 08, 2018 | 1.500 | 1.560 | 1.460 | 1.550 | 203,896 | +0.05(+3.33%) |
Mar 07, 2018 | 1.430 | 1.539 | 1.430 | 1.500 | 121,633 | +0.06(+4.17%) |
Mar 06, 2018 | 1.380 | 1.480 | 1.380 | 1.440 | 161,607 | +0.06(+4.35%) |
Mar 05, 2018 | 1.420 | 1.440 | 1.380 | 1.380 | 24,313 | -0.06(-4.17%) |
Mar 02, 2018 | 1.360 | 1.440 | 1.360 | 1.440 | 51,912 | +0.08(+5.88%) |