Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.480 | 1.500 | 1.450 | 1.470 | 2,186,159 | -0.01(-0.68%) |
May 30, 2018 | 1.480 | 1.480 | 1.450 | 1.480 | 1,707,914 | +0.03(+2.07%) |
May 29, 2018 | 1.440 | 1.480 | 1.440 | 1.450 | 1,336,799 | +0.03(+2.11%) |
May 28, 2018 | 1.470 | 1.470 | 1.420 | 1.420 | 540,090 | -0.04(-2.74%) |
May 25, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 966,892 | -0.02(-1.35%) |
May 24, 2018 | 1.500 | 1.550 | 1.470 | 1.480 | 2,505,481 | +0.00(+0.00%) |
May 23, 2018 | 1.420 | 1.520 | 1.420 | 1.480 | 4,553,402 | +0.07(+4.96%) |
May 22, 2018 | 1.280 | 1.430 | 1.250 | 1.410 | 4,456,993 | +0.12(+9.30%) |
May 18, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
May 17, 2018 | 1.230 | 1.270 | 1.230 | 1.270 | 1,026,555 | +0.05(+4.10%) |
May 16, 2018 | 1.230 | 1.230 | 1.210 | 1.220 | 549,907 | +0.00(+0.00%) |
May 15, 2018 | 1.220 | 1.240 | 1.200 | 1.220 | 1,400,402 | +0.00(+0.00%) |
May 14, 2018 | 1.220 | 1.240 | 1.210 | 1.220 | 859,290 | +0.00(+0.00%) |
May 11, 2018 | 1.220 | 1.230 | 1.210 | 1.220 | 503,817 | +0.01(+0.83%) |
May 10, 2018 | 1.240 | 1.250 | 1.210 | 1.210 | 1,263,954 | -0.02(-1.63%) |
May 09, 2018 | 1.270 | 1.270 | 1.230 | 1.230 | 754,943 | -0.03(-2.38%) |
May 08, 2018 | 1.280 | 1.300 | 1.250 | 1.260 | 785,445 | -0.02(-1.56%) |
May 07, 2018 | 1.290 | 1.320 | 1.270 | 1.280 | 1,170,567 | -0.01(-0.78%) |
May 04, 2018 | 1.260 | 1.300 | 1.250 | 1.290 | 1,282,431 | +0.03(+2.38%) |
May 03, 2018 | 1.320 | 1.330 | 1.230 | 1.260 | 2,652,195 | -0.03(-2.33%) |
May 02, 2018 | 1.200 | 1.310 | 1.200 | 1.290 | 2,647,610 | +0.09(+7.50%) |
May 01, 2018 | 1.200 | 1.220 | 1.190 | 1.200 | 1,418,259 | -0.02(-1.64%) |
Apr 30, 2018 | 1.200 | 1.230 | 1.190 | 1.220 | 798,889 | -0.01(-0.81%) |
Apr 27, 2018 | 1.190 | 1.230 | 1.160 | 1.230 | 2,692,648 | +0.02(+1.65%) |
Apr 26, 2018 | 1.220 | 1.240 | 1.210 | 1.210 | 1,283,946 | -0.02(-1.63%) |
Apr 25, 2018 | 1.210 | 1.230 | 1.200 | 1.230 | 1,900,697 | +0.01(+0.82%) |
Apr 24, 2018 | 1.220 | 1.220 | 1.200 | 1.220 | 1,424,098 | +0.01(+0.83%) |
Apr 23, 2018 | 1.230 | 1.230 | 1.190 | 1.210 | 1,997,864 | -0.03(-2.42%) |
Apr 20, 2018 | 1.230 | 1.250 | 1.200 | 1.240 | 1,474,298 | +0.00(+0.00%) |
Apr 19, 2018 | 1.250 | 1.260 | 1.220 | 1.240 | 924,772 | +0.00(+0.00%) |
Apr 18, 2018 | 1.240 | 1.270 | 1.220 | 1.240 | 2,089,705 | +0.02(+1.64%) |
Apr 17, 2018 | 1.210 | 1.230 | 1.190 | 1.220 | 1,194,151 | +0.01(+0.83%) |
Apr 16, 2018 | 1.180 | 1.230 | 1.180 | 1.210 | 2,496,624 | +0.01(+0.83%) |
Apr 13, 2018 | 1.190 | 1.220 | 1.170 | 1.200 | 3,587,153 | -0.02(-1.64%) |
Apr 12, 2018 | 1.250 | 1.270 | 1.220 | 1.220 | 2,778,960 | -0.03(-2.40%) |
Apr 11, 2018 | 1.250 | 1.290 | 1.250 | 1.250 | 2,937,108 | +0.01(+0.81%) |
Apr 10, 2018 | 1.250 | 1.250 | 1.200 | 1.240 | 2,302,688 | +0.01(+0.81%) |
Apr 09, 2018 | 1.260 | 1.270 | 1.220 | 1.230 | 3,056,076 | -0.01(-0.81%) |
Apr 06, 2018 | 1.220 | 1.260 | 1.210 | 1.240 | 3,704,973 | +0.04(+3.33%) |
Apr 05, 2018 | 1.210 | 1.230 | 1.170 | 1.200 | 3,166,879 | +0.02(+1.69%) |
Apr 04, 2018 | 1.300 | 1.300 | 1.160 | 1.180 | 7,150,030 | +0.04(+3.51%) |
Apr 03, 2018 | 1.070 | 1.170 | 1.060 | 1.140 | 4,892,080 | +0.07(+6.54%) |
Apr 02, 2018 | 1.090 | 1.110 | 1.060 | 1.070 | 1,743,246 | -0.01(-0.93%) |
Mar 29, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
Mar 28, 2018 | 1.070 | 1.100 | 1.040 | 1.050 | 2,304,123 | -0.03(-2.78%) |
Mar 27, 2018 | 1.100 | 1.110 | 1.030 | 1.080 | 4,192,170 | -0.02(-1.82%) |
Mar 26, 2018 | 1.180 | 1.190 | 1.090 | 1.100 | 3,304,245 | -0.07(-5.98%) |
Mar 23, 2018 | 1.220 | 1.250 | 1.150 | 1.170 | 4,734,679 | -0.03(-2.50%) |
Mar 22, 2018 | 1.300 | 1.300 | 1.180 | 1.200 | 7,647,728 | -0.15(-11.11%) |
Mar 21, 2018 | 1.380 | 1.380 | 1.320 | 1.350 | 3,347,338 | +0.00(+0.00%) |
Mar 20, 2018 | 1.390 | 1.395 | 1.350 | 1.350 | 3,187,527 | -0.04(-2.88%) |
Mar 19, 2018 | 1.410 | 1.390 | 1.390 | 842,111 | -0.02(-1.42%) | |
Mar 16, 2018 | 1.410 | 1.430 | 1.390 | 1.410 | 3,983,724 | +0.00(+0.00%) |
Mar 15, 2018 | 1.410 | 1.420 | 1.370 | 1.410 | 1,649,289 | -0.01(-0.70%) |
Mar 14, 2018 | 1.420 | 1.420 | 1.390 | 1.420 | 1,240,408 | +0.00(+0.00%) |
Mar 13, 2018 | 1.430 | 1.450 | 1.400 | 1.420 | 1,178,079 | -0.01(-0.70%) |
Mar 12, 2018 | 1.440 | 1.440 | 1.400 | 1.430 | 1,448,055 | -0.02(-1.38%) |
Mar 09, 2018 | 1.400 | 1.450 | 1.390 | 1.450 | 1,495,433 | +0.06(+4.32%) |
Mar 08, 2018 | 1.410 | 1.420 | 1.380 | 1.390 | 1,424,109 | -0.01(-0.71%) |
Mar 07, 2018 | 1.400 | 1.400 | 1,419,088 | -0.08(-5.41%) | ||
Mar 06, 2018 | 1.520 | 1.525 | 1.480 | 1.480 | 1,274,868 | -0.02(-1.33%) |
Mar 05, 2018 | 1.410 | 1.500 | 1.410 | 1.500 | 2,021,011 | +0.09(+6.38%) |
Mar 02, 2018 | 1.420 | 1.440 | 1.390 | 1.410 | 1,597,512 | +0.00(+0.00%) |