Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.510 | 1.590 | 1.510 | 1.590 | 11,900 | +0.08(+5.30%) |
May 30, 2018 | 1.600 | 1.660 | 1.510 | 1.510 | 38,030 | -0.09(-5.63%) |
May 29, 2018 | 1.470 | 1.700 | 1.460 | 1.600 | 50,150 | +0.04(+2.56%) |
May 28, 2018 | 1.500 | 1.600 | 1.460 | 1.560 | 14,410 | +0.17(+12.23%) |
May 25, 2018 | 1.340 | 1.390 | 1.340 | 1.390 | 37,250 | +0.03(+2.21%) |
May 24, 2018 | 1.390 | 1.390 | 1.360 | 1.360 | 9,686 | -0.01(-0.73%) |
May 23, 2018 | 1.300 | 1.370 | 1.280 | 1.370 | 13,250 | +0.08(+6.20%) |
May 22, 2018 | 1.280 | 1.300 | 1.280 | 1.290 | 80,700 | +0.01(+0.78%) |
May 18, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.06(+4.92%) | |
May 17, 2018 | 1.210 | 1.250 | 1.200 | 1.220 | 86,199 | +0.03(+2.52%) |
May 16, 2018 | 1.200 | 1.210 | 1.190 | 1.190 | 31,300 | -0.01(-0.83%) |
May 15, 2018 | 1.150 | 1.200 | 1.150 | 1.200 | 16,535 | +0.03(+2.56%) |
May 14, 2018 | 1.140 | 1.170 | 1.140 | 1.170 | 44,013 | -0.01(-0.85%) |
May 11, 2018 | 1.120 | 1.180 | 1.120 | 1.180 | 8,450 | +0.06(+5.36%) |
May 10, 2018 | 1.100 | 1.120 | 1.090 | 1.120 | 19,800 | +0.04(+3.70%) |
May 09, 2018 | 1.080 | 1.080 | 1.080 | 1.080 | 500 | +0.00(+0.00%) |
May 08, 2018 | 1.110 | 1.110 | 1.080 | 1.080 | 6,900 | -0.04(-3.57%) |
May 07, 2018 | 1.100 | 1.120 | 1.010 | 1.120 | 13,900 | -0.02(-1.75%) |
May 04, 2018 | 1.140 | 1.140 | 1.140 | 1.140 | 500 | +0.02(+1.79%) |
May 02, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) | |
May 01, 2018 | 1.100 | 1.150 | 1.100 | 1.100 | 22,300 | -0.01(-0.90%) |
Apr 30, 2018 | 1.110 | 1.110 | 1.100 | 1.110 | 14,150 | -0.01(-0.89%) |
Apr 27, 2018 | 1.110 | 1.120 | 1.110 | 1.120 | 2,000 | +0.00(+0.00%) |
Apr 26, 2018 | 1.120 | 1.150 | 1.110 | 1.120 | 29,400 | +0.00(+0.00%) |
Apr 25, 2018 | 1.130 | 1.130 | 1.110 | 1.120 | 3,600 | -0.01(-0.88%) |
Apr 24, 2018 | 1.120 | 1.130 | 1.120 | 1.130 | 9,670 | +0.00(+0.00%) |
Apr 19, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Apr 18, 2018 | 1.110 | 1.130 | 1.110 | 1.110 | 28,710 | -0.01(-0.89%) |
Apr 17, 2018 | 1.110 | 1.130 | 1.110 | 1.120 | 41,470 | +0.01(+0.90%) |
Apr 16, 2018 | 1.120 | 1.120 | 1.110 | 1.110 | 31,960 | +0.00(+0.00%) |
Apr 12, 2018 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) | |
Apr 11, 2018 | 1.110 | 1.140 | 1.110 | 1.110 | 37,314 | +0.00(+0.00%) |
Apr 10, 2018 | 1.120 | 1.130 | 1.110 | 1.110 | 25,200 | -0.01(-0.89%) |
Apr 09, 2018 | 1.120 | 1.140 | 1.120 | 1.120 | 5,800 | +0.00(+0.00%) |
Apr 06, 2018 | 1.120 | 1.130 | 1.120 | 1.120 | 40,800 | +0.00(+0.00%) |
Apr 05, 2018 | 1.120 | 1.120 | 1.120 | 1.120 | 7,800 | +0.00(+0.00%) |
Apr 04, 2018 | 1.120 | 1.140 | 1.120 | 1.120 | 30,700 | +0.00(+0.00%) |
Apr 03, 2018 | 1.120 | 1.140 | 1.120 | 1.120 | 12,700 | -0.02(-1.75%) |
Apr 02, 2018 | 1.130 | 1.140 | 1.120 | 1.140 | 3,425 | +0.01(+0.88%) |
Mar 29, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
Mar 28, 2018 | 1.120 | 1.130 | 1.120 | 1.120 | 88,300 | -0.01(-0.88%) |
Mar 27, 2018 | 1.130 | 1.130 | 1.130 | 1.130 | 10,000 | +0.01(+0.89%) |
Mar 26, 2018 | 1.150 | 1.150 | 1.120 | 1.120 | 16,800 | -0.03(-2.61%) |
Mar 23, 2018 | 1.150 | 1.170 | 1.130 | 1.150 | 22,500 | +0.03(+2.68%) |
Mar 22, 2018 | 1.180 | 1.180 | 1.120 | 1.120 | 20,600 | -0.02(-1.75%) |
Mar 21, 2018 | 1.160 | 1.160 | 1.150 | 1.140 | 2,567 | +0.00(+0.00%) |
Mar 20, 2018 | 1.150 | 1.150 | 1.140 | 1.140 | 27,800 | -0.01(-0.87%) |
Mar 19, 2018 | 1.150 | 1.150 | 1.120 | 1.150 | 32,167 | +0.02(+1.77%) |
Mar 16, 2018 | 1.130 | 1.130 | 1.120 | 1.130 | 28,435 | +0.01(+0.89%) |
Mar 15, 2018 | 1.140 | 1.140 | 1.120 | 1.120 | 71,900 | -0.02(-1.75%) |
Mar 14, 2018 | 1.140 | 1.140 | 1.130 | 1.140 | 17,700 | +0.00(+0.00%) |
Mar 13, 2018 | 1.190 | 1.190 | 1.130 | 1.140 | 3,765 | -0.03(-2.56%) |
Mar 12, 2018 | 1.130 | 1.170 | 1.120 | 1.170 | 16,243 | +0.04(+3.54%) |
Mar 09, 2018 | 1.180 | 1.180 | 1.130 | 1.130 | 11,200 | -0.05(-4.24%) |
Mar 08, 2018 | 1.180 | 1.180 | 1.150 | 1.180 | 23,600 | -0.01(-0.84%) |
Mar 07, 2018 | 1.240 | 1.240 | 1.140 | 1.190 | 30,800 | -0.01(-0.83%) |
Mar 06, 2018 | 1.160 | 1.240 | 1.160 | 1.200 | 33,230 | +0.07(+6.19%) |
Mar 05, 2018 | 1.130 | 1.130 | 1.120 | 1.130 | 6,500 | +0.00(+0.00%) |
Mar 02, 2018 | 1.120 | 1.150 | 1.110 | 1.130 | 21,461 | +0.01(+0.89%) |