Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.107 | 1.038 | 99,994 | +0.04(+3.90%) | ||
Jun 28, 2018 | 1.150 | 1.164 | 0.9750 | 0.9990 | 174,073 | -0.09(-8.43%) |
Jun 27, 2018 | 1.140 | 1.175 | 1.090 | 1.091 | 1,717,588 | -0.04(-3.23%) |
Jun 26, 2018 | 1.195 | 1.198 | 1.050 | 1.127 | 170,976 | -0.06(-5.18%) |
Jun 25, 2018 | 1.000 | 1.297 | 0.9610 | 1.189 | 669,552 | +0.19(+18.90%) |
Jun 22, 2018 | 1.000 | 1.030 | 0.9540 | 1.000 | 88,363 | -0.01(-0.67%) |
Jun 21, 2018 | 0.9980 | 1.015 | 0.9500 | 1.007 | 93,386 | +0.01(+0.87%) |
Jun 20, 2018 | 1.065 | 1.065 | 0.9512 | 0.9981 | 102,410 | -0.02(-2.34%) |
Jun 19, 2018 | 1.015 | 1.040 | 0.9800 | 1.022 | 125,953 | +0.00(+0.20%) |
Jun 18, 2018 | 1.050 | 1.070 | 1.015 | 1.020 | 74,961 | -0.03(-2.86%) |
Jun 15, 2018 | 1.060 | 1.060 | 1.050 | 92,540 | -0.01(-0.94%) | |
Jun 14, 2018 | 1.035 | 1.079 | 1.003 | 1.060 | 144,746 | +0.03(+2.71%) |
Jun 13, 2018 | 1.080 | 1.094 | 0.9500 | 1.032 | 212,249 | +0.05(+5.31%) |
Jun 12, 2018 | 0.9400 | 1.038 | 0.9100 | 0.9800 | 299,491 | +0.08(+8.77%) |
Jun 11, 2018 | 1.065 | 1.085 | 0.8340 | 0.9010 | 803,292 | -0.19(-17.03%) |
Jun 08, 2018 | 1.140 | 1.140 | 1.065 | 1.086 | 122,295 | -0.01(-0.82%) |
Jun 07, 2018 | 1.100 | 1.149 | 1.089 | 1.095 | 112,145 | +0.01(+0.64%) |
Jun 06, 2018 | 1.088 | 140,510 | +0.03(+2.64%) | |||
Jun 05, 2018 | 1.237 | 1.240 | 1.047 | 1.060 | 213,886 | -0.12(-10.25%) |
Jun 04, 2018 | 1.260 | 1.280 | 1.170 | 1.181 | 152,105 | -0.02(-1.58%) |
Jun 01, 2018 | 1.208 | 1.220 | 1.112 | 1.200 | 128,881 | +0.03(+2.93%) |
May 31, 2018 | 1.210 | 1.210 | 1.112 | 1.166 | 63,993 | -0.01(-0.49%) |
May 30, 2018 | 1.130 | 1.200 | 1.100 | 1.172 | 129,579 | +0.04(+3.68%) |
May 29, 2018 | 1.286 | 1.296 | 1.130 | 1.130 | 83,094 | -0.12(-9.38%) |
May 25, 2018 | 1.247 | 1.247 | 1.247 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.251 | 1.323 | 1.200 | 1.247 | 98,857 | -0.04(-3.18%) |
May 23, 2018 | 1.300 | 1.321 | 1.250 | 1.288 | 63,715 | +0.06(+5.06%) |
May 22, 2018 | 1.295 | 1.300 | 1.210 | 1.226 | 101,332 | -0.05(-4.22%) |
May 21, 2018 | 1.300 | 1.300 | 1.218 | 1.280 | 92,554 | -0.02(-1.23%) |
May 18, 2018 | 1.200 | 1.327 | 1.200 | 1.296 | 80,795 | +0.00(+0.08%) |
May 17, 2018 | 1.289 | 1.330 | 1.252 | 1.295 | 181,250 | +0.01(+0.47%) |
May 16, 2018 | 1.321 | 1.347 | 1.285 | 1.289 | 97,274 | -0.01(-0.85%) |
May 15, 2018 | 1.350 | 1.393 | 1.285 | 1.300 | 296,182 | -0.08(-5.73%) |
May 14, 2018 | 1.400 | 1.400 | 1.360 | 1.379 | 72,360 | -0.00(-0.14%) |
May 11, 2018 | 1.610 | 1.639 | 1.360 | 1.381 | 590,686 | -0.31(-18.28%) |
May 10, 2018 | 1.700 | 1.700 | 1.600 | 1.690 | 85,921 | +0.09(+5.62%) |
May 09, 2018 | 1.700 | 1.700 | 1.580 | 1.600 | 66,643 | -0.02(-1.54%) |
May 08, 2018 | 1.617 | 1.756 | 1.600 | 1.625 | 55,161 | +0.01(+0.49%) |
May 07, 2018 | 1.700 | 1.700 | 1.550 | 1.617 | 80,022 | -0.04(-2.59%) |
May 04, 2018 | 1.850 | 1.850 | 1.601 | 1.660 | 124,189 | -0.06(-3.66%) |
May 03, 2018 | 1.984 | 2.000 | 1.501 | 1.723 | 78,167 | -0.28(-13.85%) |
May 02, 2018 | 2.000 | 2.025 | 1.980 | 2.000 | 41,346 | +0.03(+1.52%) |
May 01, 2018 | 1.900 | 2.000 | 1.850 | 1.970 | 72,665 | +0.07(+3.90%) |
Apr 30, 2018 | 2.175 | 2.175 | 1.880 | 1.896 | 194,083 | -0.28(-12.91%) |
Apr 27, 2018 | 2.200 | 2.200 | 2.070 | 2.177 | 42,368 | +0.11(+5.17%) |
Apr 26, 2018 | 2.250 | 2.300 | 2.052 | 2.070 | 84,150 | -0.11(-4.92%) |
Apr 25, 2018 | 2.301 | 2.369 | 2.145 | 2.177 | 105,082 | -0.13(-5.72%) |
Apr 24, 2018 | 2.400 | 2.400 | 2.309 | 2.309 | 14,817 | -0.04(-1.66%) |
Apr 23, 2018 | 2.390 | 2.410 | 2.301 | 2.348 | 34,222 | -0.05(-2.13%) |
Apr 20, 2018 | 2.500 | 2.500 | 2.390 | 2.399 | 30,033 | -0.02(-0.87%) |
Apr 19, 2018 | 2.500 | 2.500 | 2.400 | 2.420 | 31,323 | -0.06(-2.46%) |
Apr 18, 2018 | 2.400 | 2.500 | 2.391 | 2.481 | 22,318 | +0.08(+3.16%) |
Apr 17, 2018 | 2.500 | 2.500 | 2.350 | 2.405 | 33,431 | -0.10(-4.15%) |
Apr 16, 2018 | 2.448 | 2.545 | 2.400 | 2.509 | 27,720 | +0.06(+2.49%) |
Apr 13, 2018 | 2.495 | 2.550 | 2.317 | 2.448 | 63,733 | +0.04(+1.83%) |
Apr 12, 2018 | 2.450 | 2.599 | 2.360 | 2.404 | 64,504 | -0.19(-7.18%) |
Apr 11, 2018 | 2.420 | 2.629 | 2.420 | 2.590 | 49,191 | +0.02(+0.78%) |
Apr 10, 2018 | 2.770 | 2.770 | 2.410 | 2.570 | 119,439 | -0.21(-7.49%) |
Apr 09, 2018 | 2.800 | 2.842 | 2.581 | 2.778 | 68,896 | +0.18(+6.81%) |
Apr 06, 2018 | 2.590 | 2.800 | 2.584 | 2.601 | 59,714 | +0.00(+0.08%) |
Apr 05, 2018 | 2.533 | 2.600 | 2.471 | 2.599 | 41,013 | +0.13(+5.18%) |
Apr 04, 2018 | 2.723 | 2.723 | 2.247 | 2.471 | 88,606 | -0.12(-4.74%) |
Apr 03, 2018 | 2.800 | 2.848 | 2.568 | 2.594 | 102,427 | -0.21(-7.36%) |